巴コーポレーション（1921）の株価チャート

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	457	468	452	452	-1.31%	95,100	184億2489万	-6.22%	18.09	0.87
01/27	468	469	456	458	-3.78%	147,000	186億6947万	-5.18%	18.33	0.88
01/24	474	482	472	476	-0.83%	70,400	194億320万	-1.45%	19.05	0.92
01/23	487	491	480	480	-1.44%	95,600	195億6626万	-0.62%	19.21	0.92
01/22	489	492	483	487	-0.61%	54,700	198億5160万	+0.83%	19.49	0.94
01/21	489	495	488	490	-0.2%	39,200	199億7389万	+1.45%	19.61	0.94
01/20	496	496	490	491	-0.2%	63,100	200億1465万	+1.87%	19.65	0.95
01/17	480	493	480	492	+2.71%	78,700	200億5541万	+2.07%	19.69	0.95
01/16	486	490	479	479	-0.83%	93,600	195億2549万	-0.62%	19.17	0.92
01/15	482	487	478	483	+0.42%	107,200	196億8855万	+0.21%	19.33	0.93
01/14	484	486	478	481	-2.83%	128,100	196億702万	-0.41%	19.25	0.93
01/10	493	499	490	495	-0.2%	79,300	201億7770万	+2.27%	19.81	0.95
01/09	504	504	492	496	-1.39%	76,000	202億1847万	+2.48%	19.85	0.96
01/08	506	506	494	503	+2.03%	117,600	205億381万	+3.93%	20.13	0.97
01/07	510	510	492	493	-2.76%	133,300	200億9618万	+2.07%	19.73	0.95
01/06	509	510	501	507	+0.4%	144,600	206億6686万	+4.97%	20.29	0.98
2013
12/30	497	506	494	505	+3.06%	213,500	205億8533万	+4.55%	20.23	0.97
12/27	491	495	483	490	+0.2%	137,600	199億7389万	+1.66%	19.63	0.94
12/26	484	495	482	489	+2.52%	170,700	199億3312万	+1.24%	19.59	0.94
12/25	470	480	469	477	+1.71%	249,300	194億4397万	-1.45%	19.11	0.92
12/24	468	473	467	469	-0.42%	142,700	191億1786万	-3.3%	18.79	0.9
12/20	467	472	465	471	+0.43%	160,200	191億9939万	-3.29%	18.87	0.91
12/19	471	476	467	469	+0.86%	138,600	191億1786万	-4.09%	18.79	0.9
12/18	465	469	462	465	+0.22%	91,600	189億5481万	-5.3%	18.63	0.9
12/17	461	467	461	464	-0.22%	98,100	189億1405万	-5.88%	18.59	0.89
12/16	463	468	462	465	0%	127,800	189億5481万	-6.06%	18.63	0.9
12/13	469	475	462	465	-1.48%	260,800	189億5481万	-6.44%	18.63	0.9
12/12	472	475	468	472	-1.67%	110,900	192億4015万	-5.41%	18.91	0.91
12/11	471	482	471	480	+1.27%	133,500	195億6626万	-4%	19.23	0.93
12/10	477	478	473	474	-0.63%	107,000	193億2168万	-5.2%	18.99	0.91
12/09	490	493	475	477	-1.24%	158,400	194億4397万	-4.6%	19.11	0.92
12/06	487	489	479	483	-1.43%	121,600	196億8855万	-3.4%	19.35	0.93
12/05	490	493	488	490	-1.01%	142,100	199億7389万	-2.2%	19.63	0.94
12/04	500	502	486	495	-1.2%	148,000	201億7770万	-1.2%	19.83	0.95
12/03	506	509	501	501	-0.79%	128,300	204億2228万	0%	20.07	0.97
12/02	496	507	494	505	+1.61%	113,300	205億8533万	+1%	20.23	0.97
11/29	492	502	492	497	+0.61%	122,800	202億5923万	-0.4%	19.91	0.96
11/28	491	501	490	494	+1.44%	162,200	201億3694万	-0.8%	19.79	0.95
11/27	490	492	484	487	-0.61%	145,700	198億5160万	-2.01%	19.51	0.94
11/26	488	496	485	490	+0.2%	136,200	199億7389万	-1.41%	19.63	0.94
11/25	502	502	487	489	-2.59%	211,700	199億3312万	-1.61%	19.59	0.94
11/22	511	512	496	502	-1.18%	219,400	204億6304万	+1.21%	20.11	0.97
11/21	509	513	501	508	-0.39%	172,400	207億762万	+2.63%	20.35	0.98
11/20	516	520	510	510	-0.78%	137,600	207億8915万	+3.45%	20.43	0.98
11/19	514	522	512	514	-0.58%	162,900	209億5220万	+4.9%	20.59	0.99
11/18	516	527	515	517	+0.39%	195,400	210億7449万	+5.94%	20.71	1
11/15	523	525	515	515	-0.39%	245,500	209億9296万	+5.97%	20.63	0.99
11/14	521	530	514	517	-0.77%	277,400	210億7449万	+6.82%	20.71	1
11/13	503	523	497	521	+3.37%	444,900	212億3754万	+8.09%	20.87	1
11/12	511	549	495	504	-0.59%	1,042,900	205億4457万	+5.44%	20.19	0.97
11/11	517	529	500	507	-1.93%	358,900	206億6686万	+6.51%	20.31	0.98
11/08	502	529	501	517	+0.98%	788,100	210億7449万	+8.84%	20.71	1
11/07	468	551	466	512	+8.7%	5,686,900	208億7067万	+8.02%	20.51	0.99
11/06	480	483	461	471	-1.26%	215,000	191億9939万	-0.63%	18.87	0.91
11/05	487	492	470	477	-0.42%	225,600	194億4397万	+0.21%	19.11	0.92
11/01	490	496	460	479	-4.2%	452,900	195億2549万	+0.21%	19.19	0.92
10/31	513	530	490	500	-1.57%	900,200	203億8152万	+3.95%	20.03	0.96
10/30	492	530	491	508	+5.18%	1,054,600	207億762万	+5.61%	20.35	0.98
10/29	480	491	475	483	+0.21%	254,100	196億8855万	-0.21%	19.35	0.93
10/28	470	485	465	482	+3.43%	240,000	196億4778万	-0.82%	19.31	0.93
10/25	474	475	465	466	-1.48%	138,300	189億9557万	-4.51%	18.67	0.9
10/24	463	475	458	473	+1.28%	237,600	192億8092万	-3.67%	18.95	0.91
10/23	490	493	456	467	-4.5%	520,200	190億3634万	-6.04%	18.71	0.9
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

巴コーポレーション（1921）の株価チャート

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート