巴コーポレーション（1921）の株価チャート

2014/08/28

2014/04/07～2014/08/28

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
08/28	465	467	453	466	+0.22%	89,800	189億9557万	+5.43%	18.39	0.79
08/27	463	466	458	465	+0.65%	97,600	189億5481万	+5.68%	18.35	0.78
08/26	452	464	452	462	+1.54%	104,500	188億3252万	+5.24%	18.24	0.78
08/25	452	455	451	455	+0.66%	25,400	185億4718万	+4.12%	17.96	0.77
08/22	463	463	450	452	-2.16%	110,400	184億2489万	+3.67%	17.84	0.76
08/21	462	462	455	462	+0.43%	65,600	188億3252万	+6.21%	18.24	0.78
08/20	454	460	451	460	+2%	114,700	187億5100万	+6.24%	18.16	0.78
08/19	453	455	446	451	+1.12%	78,000	183億8413万	+4.4%	17.8	0.76
08/18	447	447	443	446	+1.36%	25,200	181億8031万	+3.48%	17.6	0.75
08/15	441	443	438	440	-0.23%	34,300	179億3574万	+2.56%	17.37	0.74
08/14	435	441	433	441	+1.38%	63,500	179億7650万	+2.8%	17.41	0.74
08/13	429	437	429	435	+0.69%	19,400	177億3192万	+1.64%	17.17	0.73
08/12	435	437	427	432	0%	30,300	176億963万	+0.93%	17.05	0.73
08/11	430	434	427	432	+2.37%	46,000	176億963万	+0.93%	17.05	0.73
08/08	423	435	420	422	-0.47%	75,900	172億200万	-1.17%	16.66	0.71
08/07	423	428	422	424	+0.24%	23,000	172億8353万	-0.93%	16.74	0.71
08/06	423	427	422	423	-0.24%	40,400	172億4276万	-1.17%	16.7	0.71
08/05	427	433	423	424	-0.93%	36,600	172億8353万	-0.93%	16.74	0.71
08/04	426	433	426	428	-0.7%	31,600	174億4658万	0%	16.89	0.72
08/01	428	434	425	431	-0.46%	41,100	175億6887万	+0.7%	17.01	0.73
07/31	442	442	432	433	-0.92%	48,300	176億5039万	+1.17%	17.09	0.73
07/30	435	445	430	437	0%	50,900	178億1345万	+2.1%	17.25	0.74
07/29	442	442	429	437	-0.91%	48,600	178億1345万	+2.34%	17.25	0.74
07/28	444	447	441	441	+0.23%	28,900	179億7650万	+3.28%	17.41	0.74
07/25	430	441	430	440	+2.56%	55,600	179億3574万	+3.29%	17.37	0.74
07/24	438	440	421	429	-0.46%	70,100	174億8734万	+0.7%	16.93	0.72
07/23	429	436	418	431	0%	63,700	175億6887万	+1.41%	17.01	0.73
07/22	420	433	420	431	+2.13%	57,000	175億6887万	+1.41%	17.01	0.73
07/18	420	424	417	422	-0.94%	35,000	172億200万	-0.47%	16.66	0.71
07/17	418	428	418	426	+1.67%	63,100	173億6505万	+0.47%	16.82	0.72
07/16	419	421	418	419	0%	15,900	170億7971万	-0.95%	16.54	0.71
07/15	418	422	418	419	-0.24%	17,200	170億7971万	-0.95%	16.54	0.71
07/14	418	421	418	420	+0.48%	13,300	171億2047万	-0.71%	16.58	0.71
07/11	421	422	415	418	-0.71%	41,300	170億3895万	-1.18%	16.5	0.7
07/10	423	427	421	421	-0.47%	21,200	171億6124万	-0.47%	16.62	0.71
07/09	429	431	423	423	-2.31%	28,400	172億4276万	0%	16.7	0.71
07/08	430	435	427	433	+1.17%	48,900	176億5039万	+2.36%	17.09	0.73
07/07	426	430	425	428	+0.23%	22,400	174億4658万	+1.18%	16.89	0.72
07/04	429	430	424	427	0%	21,700	174億582万	+0.95%	16.85	0.72
07/03	424	431	423	427	-0.23%	37,400	174億582万	+1.18%	16.85	0.72
07/02	431	431	423	428	0%	35,400	174億4658万	+1.42%	16.89	0.72
07/01	432	432	428	428	-0.7%	26,900	174億4658万	+1.66%	16.89	0.72
06/30	425	432	422	431	+1.89%	25,500	175億6887万	+2.38%	17.01	0.73
06/27	425	429	416	423	-0.94%	43,300	172億4276万	+0.71%	16.7	0.71
06/26	426	430	426	427	0%	17,700	174億582万	+1.67%	16.85	0.72
06/25	429	433	427	427	-0.47%	34,200	174億582万	+1.91%	16.85	0.72
06/24	430	430	423	429	+1.18%	22,900	174億8734万	+2.63%	16.93	0.72
06/23	430	430	423	424	-0.93%	23,800	172億8353万	+1.68%	16.74	0.71
06/20	419	429	418	428	+1.42%	51,800	174億4658万	+2.64%	16.89	0.72
06/19	418	423	418	422	+0.96%	37,200	172億200万	+1.2%	16.66	0.71
06/18	416	418	413	418	+0.48%	24,100	170億3895万	+0.24%	16.5	0.7
06/17	415	419	415	416	+0.24%	27,100	169億5742万	-0.48%	16.42	0.7
06/16	420	420	414	415	-0.72%	37,100	169億1666万	-0.72%	16.38	0.7
06/13	414	419	412	418	+0.24%	79,400	170億3895万	0%	16.5	0.7
06/12	417	419	416	417	0%	20,200	169億9819万	-0.48%	16.46	0.7
06/11	415	424	415	417	-0.24%	31,100	169億9819万	-0.48%	16.46	0.7
06/10	423	426	417	418	-0.71%	46,800	170億3895万	-0.48%	16.5	0.7
06/09	424	427	420	421	+0.24%	21,000	171億6124万	+0.24%	16.62	0.71
06/06	423	423	418	420	-0.24%	20,900	171億2047万	-0.24%	16.58	0.71
06/05	422	423	415	421	-0.24%	16,600	171億6124万	-0.24%	16.62	0.71
06/04	419	426	414	422	+0.72%	33,500	172億200万	0%	16.66	0.71
06/03	423	425	418	419	-0.95%	26,000	170億7971万	-0.71%	16.54	0.71
06/02	420	423	411	423	+2.17%	39,900	172億4276万	+0.24%	16.7	0.71
05/30	417	417	405	414	-0.48%	52,800	168億7590万	-1.9%	16.34	0.7
05/29	415	419	409	416	+0.73%	26,500	169億5742万	-1.42%	16.42	0.7
05/28	419	419	402	413	-0.72%	81,200	168億3513万	-2.13%	16.3	0.7
05/27	419	419	415	416	-0.48%	14,400	169億5742万	-1.65%	16.42	0.7
05/26	414	419	413	418	+1.95%	31,600	170億3895万	-1.18%	16.5	0.7
05/23	417	417	400	410	-0.73%	59,300	167億1284万	-3.07%	16.18	0.69
05/22	406	415	400	413	+1.72%	63,600	168億3513万	-2.36%	16.3	0.7
05/21	405	410	405	406	-0.98%	25,700	165億4979万	-4.02%	16.03	0.68
05/20	412	414	406	410	-0.49%	31,600	167億1284万	-3.3%	16.18	0.69
05/19	419	423	412	412	-1.67%	34,700	167億9437万	-3.06%	16.26	0.69
05/16	428	430	408	419	-3.9%	97,200	170億7971万	-1.41%	16.54	0.71
05/15	423	439	423	436	-0.46%	46,200	177億7268万	+2.35%	17.21	0.73
05/14	418	440	418	438	+3.06%	78,600	178億5421万	+2.58%	17.29	0.74
05/13	423	438	419	425	+1.67%	70,300	173億2429万	-0.47%	16.78	0.72
05/12	422	426	418	418	-2.79%	67,500	170億3895万	-2.34%	16.5	0.7
05/09	429	433	425	430	-0.23%	27,000	175億2810万	0%	16.97	0.72
05/08	423	455	421	431	+1.89%	216,900	175億6887万	0%	17.01	0.73
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

巴コーポレーション（1921）の株価チャート

2014/04/07～2014/08/28

株価推移

開示資料

決算

株式

チャート