巴コーポレーション（1921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/10/22

2013/05/30～2013/10/22

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
10/22	485	494	480	489	+0.82%	267,200	199億3312万	-2.59%	19.59	0.94
10/21	488	497	479	485	-0.61%	289,700	197億7007万	-3.77%	19.43	0.94
10/18	461	496	451	488	+6.32%	791,000	198億9236万	-3.17%	19.55	0.94
10/17	462	465	456	459	+1.1%	160,300	187億1023万	-9.11%	18.39	0.88
10/16	452	458	450	454	+0.22%	128,900	185億642万	-9.74%	18.19	0.88
10/15	462	467	451	453	-1.95%	193,700	184億6565万	-9.22%	18.15	0.87
10/11	472	472	449	462	-0.43%	294,700	188億3252万	-6.67%	18.51	0.89
10/10	460	473	456	464	-0.22%	250,800	189億1405万	-5.5%	18.59	0.89
10/09	436	469	436	465	+2.42%	370,000	189億5481万	-4.52%	18.63	0.9
10/08	435	474	433	454	+3.42%	597,600	185億642万	-5.81%	18.19	0.88
10/07	458	458	438	439	-4.15%	396,700	178億9497万	-8.16%	17.59	0.85
10/04	476	476	434	458	-3.58%	833,300	186億6947万	-3.38%	18.35	0.88
10/03	490	490	474	475	-3.06%	363,400	193億6244万	+1.28%	19.03	0.92
10/02	507	510	475	490	-3.92%	531,400	199億7389万	+5.6%	19.63	0.94
10/01	515	525	505	510	-2.11%	449,000	207億8915万	+11.11%	20.43	0.98
09/30	518	533	518	521	-1.7%	285,900	212億3754万	+15.27%	20.87	1
09/27	539	539	524	530	-2.75%	413,200	216億441万	+19.1%	21.23	1.02
09/26	507	554	506	545	+5.42%	1,165,100	222億1586万	+24.43%	21.84	1.05
09/25	559	560	510	517	-8.5%	1,512,900	210億7449万	+19.68%	20.71	1
09/24	561	600	554	565	+7.01%	3,001,400	230億3112万	+32.63%	22.64	1.09
09/20	528	545	520	528	-1.31%	964,100	215億2288万	+26.01%	21.15	1.02
09/19	558	572	517	535	-4.12%	2,472,600	218億822万	+29.23%	21.43	1.03
09/18	590	594	550	558	-7.62%	2,301,000	227億4577万	+36.76%	22.36	1.08
09/17	601	650	592	604	-0.98%	5,898,400	246億2087万	+51%	24.2	1.16
09/13	528	634	512	610	+14.02%	12,256,900	248億6545万	+56.41%	24.44	1.18
09/12	494	537	492	535	+11.92%	5,702,100	218億822万	+40.79%	21.43	1.03
09/11	507	511	462	478	-5.72%	2,504,700	194億8473万	+28.49%	19.15	0.92
09/10	507	507	474	507	+18.74%	5,671,100	206億6686万	+38.15%	20.31	0.98
09/09	427	427	415	427	+23.05%	616,900	174億582万	+18.61%	17.11	0.82
09/06	351	354	339	347	-1.98%	116,100	141億4477万	-2.8%	13.9	0.67
09/05	359	359	347	354	-1.94%	97,100	144億3011万	-0.84%	14.18	0.68
09/04	359	364	352	361	+0.56%	67,800	147億1545万	+1.12%	14.46	0.7
09/03	360	360	355	359	+1.99%	86,300	146億3393万	+0.84%	14.38	0.69
09/02	340	356	339	352	+4.76%	106,500	143億4859万	-0.85%	14.1	0.68
08/30	336	339	333	336	-0.59%	103,700	136億9638万	-5.08%	13.46	0.65
08/29	335	340	334	338	-0.29%	64,300	137億7790万	-4.52%	13.54	0.65
08/28	345	345	335	339	-5.04%	121,400	138億1867万	-4.51%	13.58	0.65
08/27	353	362	350	357	+1.42%	74,900	145億5240万	+0.56%	14.3	0.69
08/26	357	357	350	352	+0.57%	53,200	143億4859万	-0.56%	14.1	0.68
08/23	354	357	345	350	+0.29%	89,700	142億6706万	-1.13%	14.02	0.67
08/22	356	363	332	349	-2.79%	282,500	142億2630万	-1.41%	13.98	0.67
08/21	375	375	355	359	-4.01%	177,700	146億3393万	+1.41%	14.38	0.69
08/20	385	394	365	374	-2.86%	220,900	152億4537万	+5.65%	14.98	0.72
08/19	399	399	371	385	-1.03%	303,900	156億9377万	+9.07%	15.43	0.74
08/16	395	419	383	389	-2.26%	751,800	158億5682万	+10.51%	15.59	0.75
08/15	373	400	368	398	+7.57%	519,000	162億2369万	+13.71%	15.95	0.77
08/14	370	373	364	370	+0.82%	74,900	150億8232万	+6.32%	14.82	0.71
08/13	368	368	365	367	0%	77,200	149億6003万	+5.46%	14.7	0.71
08/12	338	368	335	367	+7.94%	164,700	149億6003万	+5.76%	14.7	0.71
08/09	344	350	340	340	-1.16%	45,800	138億5943万	-1.73%	13.62	0.66
08/08	346	353	344	344	-0.58%	35,800	140億2248万	-0.86%	13.78	0.66
08/07	344	349	338	346	-0.57%	35,500	141億401万	-0.29%	13.86	0.67
08/06	348	353	340	348	+0.29%	41,200	141億8554万	+0.29%	13.94	0.67
08/05	350	350	347	347	0%	29,100	141億4477万	0%	13.9	0.67
08/02	341	348	338	347	+1.76%	32,000	141億4477万	0%	13.9	0.67
08/01	338	341	334	341	+1.49%	18,300	139億19万	-1.45%	13.66	0.66
07/31	339	339	335	336	-0.59%	29,800	136億9638万	-2.61%	13.46	0.65
07/30	337	343	335	338	+0.3%	32,100	137億7790万	-2.03%	13.54	0.65
07/29	337	341	337	337	-0.88%	38,000	137億3714万	-2.32%	13.5	0.65
07/26	341	343	340	340	-1.73%	29,800	138億5943万	-1.16%	13.62	0.66
07/25	347	348	344	346	+1.47%	28,800	141億401万	+0.87%	13.86	0.67
07/24	338	343	337	341	0%	11,500	139億19万	-0.58%	13.66	0.66
07/23	341	347	339	341	-1.73%	34,500	139億19万	-0.29%	13.66	0.66
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

巴コーポレーション（1921）の株価チャート

2013/05/30～2013/10/22

株価推移

開示資料

決算

株式

チャート