巴コーポレーション（1921）の株価チャート

2013/05/07

2012/12/04～2013/05/07

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2013
05/07	400	412	399	407	+3.3%	65,900	165億9055万	+10.6%	16.69	0.8
05/02	387	395	385	394	+1.81%	64,400	160億6064万	+7.65%	16.16	0.78
05/01	387	391	383	387	-0.77%	60,300	157億7529万	+6.32%	15.87	0.76
04/30	393	398	387	390	0%	78,100	158億9758万	+7.44%	15.99	0.77
04/26	392	397	387	390	0%	97,400	158億9758万	+7.73%	15.99	0.77
04/25	395	401	390	390	-2.74%	146,900	158億9758万	+8.03%	15.99	0.77
04/24	387	405	380	401	+4.97%	553,100	163億4598万	+11.7%	16.44	0.79
04/23	366	387	365	382	+3.52%	235,500	155億7148万	+6.7%	15.67	0.75
04/22	358	371	358	369	+4.24%	135,400	150億4156万	+3.36%	15.13	0.73
04/19	349	357	348	354	+2.31%	100,300	144億3011万	-0.84%	14.52	0.7
04/18	352	354	346	346	-2.54%	114,200	141億401万	-3.35%	14.19	0.68
04/17	353	357	352	355	+0.85%	60,800	144億7088万	-1.11%	14.56	0.7
04/16	355	358	349	352	-3.03%	146,800	143億4859万	-1.68%	14.44	0.69
04/15	374	374	360	363	-1.09%	47,700	147億9698万	+1.11%	14.89	0.72
04/12	374	374	366	367	-0.27%	91,000	149億6003万	+2.51%	15.05	0.72
04/11	377	377	363	368	-0.27%	121,700	150億80万	+3.08%	15.09	0.73
04/10	372	375	362	369	0%	103,600	150億4156万	+3.36%	15.13	0.73
04/09	379	379	369	369	-1.07%	151,900	150億4156万	+3.65%	15.13	0.73
04/08	370	373	359	373	+1.08%	201,500	152億461万	+4.78%	15.3	0.74
04/05	360	370	360	369	+4.83%	183,000	150億4156万	+4.24%	15.13	0.73
04/04	340	354	335	352	+2.62%	53,800	143億4859万	0%	14.44	0.69
04/03	335	345	332	343	+2.69%	89,000	139億8172万	-2.28%	14.07	0.68
04/02	338	338	332	334	-1.18%	86,700	136億1485万	-4.57%	13.7	0.66
04/01	344	344	337	338	-2.87%	100,000	137億7790万	-3.43%	13.86	0.67
03/29	352	352	347	348	-0.29%	125,100	141億8554万	-0.29%	-	0.73
03/28	351	353	348	349	-1.41%	59,400	142億2630万	+0.29%	-	0.74
03/27	347	358	347	354	-0.56%	57,600	144億3011万	+2.02%	-	0.75
03/26	355	358	350	356	+0.28%	79,400	145億1164万	+2.89%	-	0.75
03/25	357	358	345	355	-0.56%	105,100	144億7088万	+2.9%	-	0.75
03/22	360	364	357	357	-1.38%	78,200	145億5240万	+4.08%	-	0.75
03/21	364	371	360	362	-0.55%	83,300	147億5622万	+6.16%	-	0.76
03/19	367	367	361	364	+0.55%	46,500	148億3774万	+7.37%	-	0.77
03/18	371	371	360	362	-2.95%	135,000	147億5622万	+7.1%	-	0.76
03/15	367	376	364	373	+2.75%	177,900	152億461万	+10.68%	-	0.79
03/14	370	378	359	363	-1.36%	214,600	147億9698万	+8.04%	-	0.77
03/13	353	370	353	368	+3.95%	293,600	150億80万	+9.52%	-	0.78
03/12	357	362	353	354	-0.28%	132,700	144億3011万	+5.99%	-	0.75
03/11	359	360	352	355	+0.28%	112,600	144億7088万	+6.29%	-	0.75
03/08	342	358	342	354	+2.31%	217,200	144億3011万	+5.99%	-	0.75
03/07	352	356	344	346	-1.42%	87,300	141億401万	+3.59%	-	0.73
03/06	361	361	339	351	-1.96%	141,200	143億782万	+4.78%	-	0.74
03/05	366	376	350	358	+2.29%	379,600	145億9317万	+6.55%	-	0.76
03/04	332	350	332	350	+6.38%	194,100	142億6706万	+4.17%	-	0.74
03/01	324	330	322	329	+1.54%	84,600	134億1104万	-2.37%	-	0.69
02/28	330	330	321	324	-0.61%	77,400	132億722万	-4.71%	-	0.68
02/27	319	328	319	326	+2.84%	80,800	132億8875万	-4.96%	-	0.69
02/26	322	322	312	317	-3.35%	74,800	129億2188万	-8.65%	-	0.67
02/25	329	330	325	328	+2.82%	50,500	133億7027万	-6.82%	-	0.69
02/22	320	328	315	319	-1.24%	71,400	130億341万	-9.63%	-	0.67
02/21	326	329	323	323	-1.22%	64,900	131億6646万	-9.01%	-	0.68
02/20	330	332	323	327	-0.91%	72,200	133億2951万	-7.89%	-	0.69
02/19	320	334	317	330	+3.77%	62,700	134億5180万	-7.3%	-	0.7
02/18	308	319	306	318	+4.26%	55,900	129億6264万	-10.42%	-	0.67
02/15	312	313	299	305	-3.48%	138,600	124億3272万	-13.84%	-	0.64
02/14	320	323	311	316	-2.47%	84,200	128億8112万	-10.73%	-	0.67
02/13	330	331	323	324	-2.7%	122,400	132億722万	-8.22%	-	0.68
02/12	346	360	330	333	-3.48%	310,800	135億7409万	-5.4%	-	0.7
02/08	348	350	340	345	0%	132,700	140億6325万	-1.71%	-	0.73
02/07	336	349	335	345	-0.86%	200,600	140億6325万	-0.86%	-	0.73
02/06	340	368	335	348	+6.75%	661,300	141億8554万	+0.58%	-	0.73
02/05	344	353	322	326	-5.23%	432,400	132億8875万	-4.96%	-	0.69
02/04	350	353	342	344	-2.27%	193,700	140億2248万	+0.58%	-	0.73
02/01	365	368	351	352	-3.56%	183,800	143億4859万	+3.83%	-	0.74
01/31	375	376	358	365	-2.67%	236,700	148億7851万	+8.63%	-	0.77
01/30	371	379	368	375	+1.08%	228,500	152億8614万	+12.61%	-	0.79
01/29	369	380	366	371	+1.37%	234,600	151億2309万	+12.77%	-	0.78
01/28	380	381	363	366	-3.68%	309,900	149億1927万	+12.27%	-	0.77
01/25	392	398	375	380	-2.81%	307,700	154億8995万	+18.01%	-	0.8
01/24	400	408	380	391	-4.63%	327,400	159億3835万	+23.34%	-	0.83
01/23	417	467	407	410	-1.68%	802,700	167億1284万	+30.99%	-	0.87
01/22	414	426	407	417	-3.02%	508,100	169億9819万	+35.83%	-	0.88
01/21	385	449	381	430	+15.9%	1,511,800	175億2810万	+42.38%	-	0.91
01/18	356	371	356	371	+5.4%	337,700	151億2309万	+25.34%	-	0.78
01/17	342	358	341	352	+2.03%	347,500	143億4859万	+20.55%	-	0.74
01/16	349	349	341	345	-1.99%	538,400	140億6325万	+19.38%	-	0.73
01/15	330	358	327	352	+17.33%	1,316,400	143億4859万	+23.08%	-	0.74
01/11	305	305	298	300	+0.33%	30,100	122億2891万	+6.01%	-	0.63
01/10	298	306	297	299	+0.34%	79,000	121億8815万	+6.03%	-	0.63
01/09	289	301	289	298	+2.41%	47,600	121億4738万	+6.05%	-	0.63
01/08	302	304	291	291	-3.32%	56,700	118億6204万	+3.93%	-	0.61
01/07	299	307	296	301	+3.44%	67,800	122億6967万	+7.5%	-	0.64
01/04	297	297	288	291	+1.04%	71,900	118億6204万	+4.68%	-	0.61
2012
12/28	292	300	288	288	0%	58,700	-	+3.97%	-	-
12/27	285	288	283	288	+1.41%	37,300	-	+4.35%	-	-
12/26	285	285	282	284	-0.35%	21,500	-	+3.27%	-	-
12/25	285	285	282	285	+1.06%	27,700	-	+4.01%	-	-
12/21	285	285	277	282	+0.71%	51,400	-	+3.68%	-	-
12/20	285	293	280	280	0%	55,700	-	+3.32%	-	-
12/19	280	294	279	280	0%	64,800	-	+4.09%	-	-
12/18	280	280	275	280	+1.08%	29,300	-	+4.48%	-	-
12/17	279	279	275	277	+1.47%	11,700	-	+4.14%	-	-
12/14	273	278	273	273	+0.74%	55,000	-	+3.02%	-	-
12/13	275	278	271	271	-1.09%	24,800	-	+3.04%	-	-
12/12	278	278	273	274	-0.36%	11,000	-	+4.18%	-	-
12/11	277	279	274	275	-0.36%	12,700	-	+4.96%	-	-
12/10	282	282	264	276	-0.72%	37,300	-	+5.75%	-	-
12/07	280	280	276	278	-0.71%	16,200	-	+6.92%	-	-
12/06	279	280	274	280	+1.08%	26,000	-	+7.69%	-	-
12/05	277	278	271	277	-1.07%	23,100	-	+6.95%	-	-
12/04	279	280	278	280	+2.19%	18,300	-	+8.53%	-	-

巴コーポレーション（1921）の株価チャート

2012/12/04～2013/05/07

株価推移

開示資料

決算

株式

チャート