巴コーポレーション（1921）の株価チャート

2013/07/22

2013/02/26～2013/07/22

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
07/22	348	349	341	347	+1.46%	15,100	141億4477万	+1.76%	13.9	0.67
07/19	351	353	342	342	-2.84%	25,700	139億4096万	+0.59%	13.7	0.66
07/18	358	358	341	352	-1.68%	39,100	143億4859万	+4.14%	14.1	0.68
07/17	353	359	353	358	+1.42%	27,500	145億9317万	+6.23%	14.34	0.69
07/16	359	359	352	353	-1.67%	17,400	143億8935万	+5.06%	14.14	0.68
07/12	351	364	351	359	+1.99%	36,300	146億3393万	+7.16%	14.38	0.69
07/11	350	353	344	352	+1.44%	15,400	143億4859万	+6.02%	14.1	0.68
07/10	350	353	330	347	-2.25%	24,200	141億4477万	+4.83%	13.9	0.67
07/09	352	356	352	355	+2.6%	34,200	144億7088万	+7.58%	14.22	0.68
07/08	354	355	346	346	-1.98%	38,600	141億401万	+5.17%	13.86	0.67
07/05	354	354	350	353	+0.86%	23,400	143億8935万	+7.62%	14.14	0.68
07/04	352	354	335	350	-1.13%	45,800	142億6706万	+6.71%	14.02	0.67
07/03	355	355	352	354	+0.28%	19,400	144億3011万	+8.26%	14.18	0.68
07/02	352	353	349	353	+2.02%	35,400	143億8935万	+7.95%	14.14	0.68
07/01	348	348	343	346	+1.17%	31,900	141億401万	+5.81%	13.86	0.67
06/28	328	345	326	342	+6.54%	38,900	139億4096万	+4.59%	14.03	0.67
06/27	323	325	316	321	-0.62%	23,400	130億8493万	-1.83%	13.16	0.63
06/26	335	336	323	323	-1.52%	20,200	131億6646万	-1.52%	13.25	0.64
06/25	330	332	320	328	-0.61%	24,300	133億7027万	-0.61%	13.45	0.65
06/24	331	331	327	330	+2.48%	17,400	134億5180万	-0.3%	13.53	0.65
06/21	313	326	312	322	-0.92%	16,100	131億2570万	-3.3%	13.2	0.64
06/20	321	327	321	325	+0.62%	11,200	132億4798万	-2.69%	13.33	0.64
06/19	328	328	321	323	+0.94%	8,900	131億6646万	-3.87%	13.25	0.64
06/18	324	329	317	320	-0.93%	14,100	130億4417万	-5.04%	13.12	0.63
06/17	316	330	315	323	+1.25%	19,700	131億6646万	-5%	13.25	0.64
06/14	312	325	311	319	+3.57%	78,900	130億341万	-6.73%	13.08	0.63
06/13	315	315	306	308	-3.14%	18,800	125億5501万	-10.98%	12.63	0.61
06/12	314	319	312	318	-2.15%	20,800	129億6264万	-8.88%	13.04	0.63
06/11	340	340	325	325	-0.61%	24,300	132億4798万	-7.93%	13.33	0.64
06/10	316	339	316	327	+9%	48,500	133億2951万	-8.15%	13.41	0.65
06/07	302	310	300	300	-5.36%	47,600	122億2891万	-16.43%	12.3	0.59
06/06	319	329	312	317	-1.55%	48,000	129億2188万	-12.43%	13	0.63
06/05	334	337	322	322	-1.23%	61,300	131億2570万	-11.78%	13.2	0.64
06/04	322	328	316	326	-0.91%	67,400	132億8875万	-11.41%	13.37	0.64
06/03	330	336	329	329	-2.95%	51,400	134億1104万	-11.32%	13.49	0.65
05/31	344	346	337	339	+1.19%	32,600	138億1867万	-9.12%	13.9	0.67
05/30	344	346	335	335	-3.74%	89,500	136億5562万	-10.67%	13.74	0.66
05/29	353	353	346	348	-1.14%	53,300	141億8554万	-7.69%	14.27	0.69
05/28	335	353	335	352	+3.23%	66,500	143億4859万	-6.63%	14.44	0.69
05/27	347	349	338	341	-2.57%	81,000	139億19万	-9.55%	13.98	0.67
05/24	351	358	349	350	-0.85%	116,700	142億6706万	-7.16%	14.35	0.69
05/23	364	365	351	353	-3.02%	100,900	143億8935万	-6.37%	14.48	0.7
05/22	369	370	364	364	0%	46,900	148億3774万	-3.7%	14.93	0.72
05/21	368	369	362	364	0%	56,000	148億3774万	-3.7%	14.93	0.72
05/20	366	378	364	364	-0.55%	109,500	148億3774万	-3.7%	14.93	0.72
05/17	352	372	352	366	+2.81%	163,600	149億1927万	-3.17%	15.01	0.72
05/16	370	370	351	356	-2.47%	110,800	145億1164万	-5.82%	14.6	0.7
05/15	378	381	362	365	-3.69%	102,200	148億7851万	-3.69%	14.97	0.72
05/14	389	389	378	379	-2.82%	126,300	154億4919万	0%	15.54	0.75
05/13	415	417	355	390	-4.18%	242,000	158億9758万	+3.17%	15.99	0.77
05/10	405	409	401	407	+2.52%	83,500	165億9055万	+8.24%	16.69	0.8
05/09	410	410	397	397	-2.46%	61,900	161億8292万	+6.43%	16.28	0.78
05/08	408	410	402	407	0%	63,500	165億9055万	+9.7%	16.69	0.8
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

巴コーポレーション（1921）の株価チャート

2013/02/26～2013/07/22

株価推移

開示資料

決算

株式

チャート