巴コーポレーション（1921）の株価チャート

2014/05/07

2013/12/04～2014/05/07

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
2014
05/07	422	438	421	423	-1.63%	67,300	172億4276万	-2.08%	16.7	0.71
05/02	430	434	429	430	-1.83%	23,800	175億2810万	-0.69%	16.97	0.72
05/01	434	444	434	438	-0.9%	55,900	178億5421万	+0.92%	17.29	0.74
04/30	427	444	427	442	+4.25%	115,500	180億1726万	+1.84%	17.45	0.75
04/28	420	425	414	424	+0.24%	32,100	172億8353万	-2.3%	16.74	0.71
04/25	419	427	419	423	+0.24%	41,600	172億4276万	-2.53%	16.7	0.71
04/24	422	426	415	422	+0.48%	18,000	172億200万	-2.54%	16.66	0.71
04/23	419	421	413	420	-0.24%	23,500	171億2047万	-3%	16.58	0.71
04/22	420	431	420	421	+0.96%	23,100	171億6124万	-2.55%	16.62	0.71
04/21	419	430	410	417	-2.34%	26,800	169億9819万	-3.25%	16.46	0.7
04/18	415	428	414	427	+2.4%	22,400	174億582万	-0.93%	16.85	0.72
04/17	418	421	417	417	-1.42%	32,100	169億9819万	-3.02%	16.46	0.7
04/16	420	423	414	423	+2.17%	30,600	172億4276万	-1.63%	16.7	0.71
04/15	417	422	406	414	-0.96%	49,500	168億7590万	-3.94%	16.34	0.7
04/14	412	428	412	418	+0.24%	29,500	170億3895万	-3.02%	16.5	0.7
04/11	416	431	416	417	-3.25%	74,400	169億9819万	-3.47%	16.46	0.7
04/10	432	440	430	431	-0.23%	59,200	175億6887万	-0.46%	17.01	0.73
04/09	435	441	432	432	-2.04%	72,300	176億963万	0%	17.05	0.73
04/08	445	451	439	441	-1.56%	83,500	179億7650万	+2.32%	17.41	0.74
04/07	447	451	443	448	-0.67%	55,300	182億6184万	+4.19%	17.68	0.76
04/04	448	453	447	451	+0.45%	34,400	183億8413万	+5.13%	17.8	0.76
04/03	456	457	442	449	-0.88%	73,400	183億260万	+5.15%	17.72	0.76
04/02	456	459	450	453	-1.09%	69,200	184億6565万	+6.34%	17.88	0.76
04/01	458	458	446	458	+0.88%	60,900	186億6947万	+7.76%	18.08	0.77
03/31	451	455	446	454	-0.44%	74,500	185億642万	+7.33%	18.17	0.87
03/28	454	459	446	456	+1.56%	80,100	185億8794万	+8.06%	18.25	0.88
03/27	430	451	430	449	+1.13%	103,700	183億260万	+6.9%	17.97	0.86
03/26	434	444	434	444	+1.14%	79,100	180億9879万	+5.97%	17.77	0.86
03/25	428	445	428	439	+2.57%	172,400	178億9497万	+5.02%	17.57	0.85
03/24	407	430	405	428	+8.08%	219,100	174億4658万	+2.39%	17.13	0.82
03/20	416	416	395	396	-4.58%	145,000	161億4216万	-5.26%	15.85	0.76
03/19	439	451	411	415	+1.97%	257,900	169億1666万	-0.95%	16.61	0.8
03/18	408	411	398	407	+1.75%	87,900	165億9055万	-3.33%	16.29	0.78
03/17	402	406	400	400	-1.48%	122,300	163億521万	-5.21%	16.01	0.77
03/14	406	410	406	406	-1.93%	153,500	165億4979万	-4.02%	16.25	0.78
03/13	414	420	412	414	-0.24%	56,600	168億7590万	-2.13%	16.57	0.8
03/12	428	430	415	415	-4.16%	160,300	169億1666万	-1.89%	16.61	0.8
03/11	432	439	430	433	0%	44,100	176億5039万	+2.61%	17.33	0.83
03/10	430	437	430	433	-0.23%	53,300	176億5039万	+2.36%	17.33	0.83
03/07	437	445	428	434	+1.17%	83,400	176億9116万	+2.36%	17.37	0.84
03/06	421	429	416	429	+2.39%	71,100	174億8734万	+1.18%	17.17	0.83
03/05	422	425	418	419	+1.21%	45,600	170億7971万	-1.64%	16.77	0.81
03/04	403	416	403	414	+1.47%	92,600	168億7590万	-3.04%	16.57	0.8
03/03	413	413	403	408	-1.69%	98,200	166億3132万	-4.9%	16.33	0.79
02/28	411	417	409	415	+0.24%	96,300	169億1666万	-3.71%	16.61	0.8
02/27	418	419	410	414	-0.72%	133,200	168億7590万	-4.61%	16.57	0.8
02/26	421	425	416	417	-1.42%	95,300	169億9819万	-4.58%	16.69	0.8
02/25	423	427	415	423	+1.93%	103,000	172億4276万	-3.86%	16.93	0.81
02/24	416	422	414	415	-0.95%	71,000	169億1666万	-6.32%	16.61	0.8
02/21	415	420	415	419	+1.45%	52,600	170億7971万	-6.05%	16.77	0.81
02/20	420	427	412	413	-2.36%	91,000	168億3513万	-7.81%	16.53	0.8
02/19	428	429	422	423	-1.4%	38,600	172億4276万	-6.21%	16.93	0.81
02/18	424	433	412	429	+0.94%	108,100	174億8734万	-5.3%	17.17	0.83
02/17	425	432	412	425	0%	120,700	173億2429万	-6.8%	17.01	0.82
02/14	436	436	418	425	-2.75%	135,800	173億2429万	-7.41%	17.01	0.82
02/13	452	456	435	437	-2.24%	107,300	178億1345万	-5.41%	17.49	0.84
02/12	448	471	445	447	+3%	375,700	182億2108万	-3.66%	17.89	0.86
02/10	438	438	430	434	+2.36%	99,600	176億9116万	-6.87%	17.37	0.84
02/07	421	430	420	424	+2.42%	79,000	172億8353万	-9.59%	16.97	0.82
02/06	405	421	405	414	+2.22%	80,300	168億7590万	-12.29%	16.57	0.8
02/05	411	420	404	405	+0.25%	188,800	165億903万	-14.74%	16.21	0.78
02/04	428	434	402	404	-9.42%	342,800	164億6827万	-15.48%	16.17	0.78
02/03	450	455	443	446	-1.98%	123,100	181億8031万	-7.08%	17.85	0.86
01/31	458	458	450	455	+0.66%	113,200	185億4718万	-5.41%	18.21	0.88
01/30	450	454	450	452	-2.16%	92,300	184億2489万	-6.22%	18.09	0.87
01/29	457	463	456	462	+2.21%	54,700	188億3252万	-4.15%	18.49	0.89
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

巴コーポレーション（1921）の株価チャート

2013/12/04～2014/05/07

株価推移

開示資料

決算

株式

チャート