巴コーポレーション（1921）の株価チャート

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	433	440	433	440	+1.38%	22,600	179億3574万	0%	17.37	0.74
01/27	436	436	431	434	+0.7%	26,500	176億9116万	-1.36%	17.13	0.73
01/26	430	433	428	431	0%	15,200	175億6887万	-1.82%	17.01	0.73
01/23	437	437	430	431	0%	16,800	175億6887万	-2.05%	17.01	0.73
01/22	440	440	430	431	-0.46%	29,000	175億6887万	-2.05%	17.01	0.73
01/21	437	439	430	433	-0.46%	38,300	176億5039万	-1.81%	17.09	0.73
01/20	429	435	429	435	+1.4%	23,600	177億3192万	-1.36%	17.17	0.73
01/19	428	432	427	429	+0.23%	14,100	174億8734万	-2.94%	16.93	0.72
01/16	430	430	427	428	-1.38%	36,800	174億4658万	-3.39%	16.89	0.72
01/15	428	434	427	434	+0.93%	18,000	176億9116万	-2.25%	17.13	0.73
01/14	430	433	427	430	-0.23%	25,200	175億2810万	-3.37%	16.97	0.72
01/13	436	437	430	431	-1.82%	36,700	175億6887万	-3.36%	17.01	0.73
01/09	448	450	437	439	-0.23%	25,600	178億9497万	-1.57%	17.33	0.74
01/08	445	445	436	440	+0.69%	37,200	179億3574万	-1.57%	17.37	0.74
01/07	437	439	436	437	-0.68%	31,500	178億1345万	-2.24%	17.25	0.74
01/06	451	452	440	440	-2.65%	45,200	179億3574万	-1.79%	17.37	0.74
01/05	455	456	452	452	-0.22%	20,900	184億2489万	+0.89%	17.84	0.76
2014
12/30	454	456	450	453	-0.66%	44,200	184億6565万	+1.12%	17.88	0.76
12/29	452	456	449	456	+0.88%	43,600	185億8794万	+1.79%	18	0.77
12/26	446	452	446	452	+1.35%	20,200	184億2489万	+0.89%	17.84	0.76
12/25	453	454	445	446	-0.67%	31,600	181億8031万	-0.45%	17.6	0.75
12/24	454	454	448	449	-0.44%	29,200	183億260万	+0.22%	17.72	0.76
12/22	453	453	446	451	+0.22%	22,900	183億8413万	+0.67%	17.8	0.76
12/19	450	451	443	450	+1.58%	58,900	183億4337万	+0.45%	17.76	0.76
12/18	449	449	438	443	+2.07%	34,800	180億5802万	-1.12%	17.49	0.75
12/17	430	437	428	434	+0.46%	39,100	176億9116万	-2.91%	17.13	0.73
12/16	435	436	430	432	-1.37%	42,300	176億963万	-3.36%	17.05	0.73
12/15	437	447	437	438	-1.57%	26,700	178億5421万	-2.01%	17.29	0.74
12/12	445	449	444	445	+0.68%	71,100	181億3955万	-0.45%	17.57	0.75
12/11	441	445	431	442	-1.12%	35,100	180億1726万	-1.12%	17.45	0.75
12/10	444	450	443	447	+0.45%	39,500	182億2108万	0%	17.64	0.75
12/09	450	456	445	445	-2.41%	41,400	181億3955万	-0.22%	17.57	0.75
12/08	460	460	454	456	-0.22%	24,400	185億8794万	+2.24%	18	0.77
12/05	450	457	448	457	+0.88%	42,400	186億2871万	+2.93%	18.04	0.77
12/04	452	453	448	453	+0.67%	21,200	184億6565万	+2.26%	17.88	0.76
12/03	448	453	447	450	-0.66%	31,700	183億4337万	+2.04%	17.76	0.76
12/02	450	454	446	453	+0.22%	36,800	184億6565万	+2.95%	17.88	0.76
12/01	454	454	451	452	+0.44%	44,400	184億2489万	+3.2%	17.84	0.76
11/28	448	452	446	450	+0.22%	43,900	183億4337万	+3.21%	17.76	0.76
11/27	448	455	448	449	-0.44%	35,600	183億260万	+3.22%	17.72	0.76
11/26	450	453	448	451	-0.66%	26,100	183億8413万	+4.16%	17.8	0.76
11/25	455	455	451	454	-0.22%	30,700	185億642万	+5.34%	17.92	0.77
11/21	452	456	445	455	+1.11%	44,600	185億4718万	+6.06%	17.96	0.77
11/20	449	452	445	450	-0.66%	75,700	183億4337万	+5.39%	17.76	0.76
11/19	445	455	444	453	+1.8%	95,000	184億6565万	+6.59%	17.88	0.76
11/18	440	446	440	445	+0.91%	42,500	181億3955万	+5.2%	17.57	0.75
11/17	450	450	439	441	-2%	122,500	179億7650万	+4.75%	17.41	0.74
11/14	450	452	445	450	+1.12%	95,500	183億4337万	+7.14%	17.76	0.76
11/13	427	457	427	445	+3.49%	154,300	181億3955万	+6.21%	17.57	0.75
11/12	438	439	430	430	-1.6%	73,700	175億2810万	+2.63%	16.97	0.72
11/11	440	444	434	437	-0.46%	44,900	178億1345万	+4.05%	17.25	0.74
11/10	435	440	434	439	+0.46%	43,800	178億9497万	+4.52%	17.33	0.74
11/07	444	444	435	437	-0.68%	43,200	178億1345万	+4.05%	17.25	0.74
11/06	436	450	434	440	+1.38%	179,900	179億3574万	+4.51%	17.37	0.74
11/05	437	438	431	434	0%	36,100	176億9116万	+2.84%	17.13	0.73
11/04	442	450	432	434	+1.17%	71,600	176億9116万	+2.6%	17.13	0.73
10/31	425	430	413	429	+2.88%	121,500	174億8734万	+0.94%	16.93	0.72
10/30	420	420	416	417	-0.24%	48,300	169億9819万	-2.11%	16.46	0.7
10/29	418	420	415	418	+1.95%	21,100	170億3895万	-2.34%	16.5	0.7
10/28	412	416	408	410	-1.2%	19,400	167億1284万	-4.65%	16.18	0.69
10/27	413	417	411	415	+0.73%	15,600	169億1666万	-3.94%	16.38	0.7
10/24	419	419	410	412	-0.48%	25,700	167億9437万	-5.07%	16.26	0.69
10/23	414	419	414	414	-1.19%	12,600	168億7590万	-5.26%	16.34	0.7
10/22	411	421	411	419	+4.49%	47,500	170億7971万	-4.56%	16.54	0.71
10/21	410	413	396	401	-1.23%	64,900	163億4598万	-9.07%	15.83	0.68
10/20	404	406	400	406	+2.78%	18,600	165億4979万	-8.56%	16.03	0.68
10/17	397	400	395	395	-0.5%	65,100	161億140万	-11.63%	15.59	0.67
10/16	403	403	396	397	-1.98%	55,300	161億8292万	-11.78%	15.67	0.67
10/15	403	406	400	405	+1.76%	30,300	165億903万	-10.79%	15.99	0.68
10/14	397	403	396	398	-2.93%	83,500	162億2369万	-12.91%	15.71	0.67
10/10	411	415	408	410	-2.15%	43,100	167億1284万	-10.87%	16.18	0.69
10/09	428	430	417	419	-1.64%	59,800	170億7971万	-9.31%	16.54	0.71
10/08	436	437	424	426	-2.52%	89,600	173億6505万	-8.39%	16.82	0.72
10/07	450	450	436	437	-3.1%	82,000	178億1345万	-6.22%	17.25	0.74
10/06	453	453	449	451	+1.58%	20,700	183億8413万	-3.43%	17.8	0.76
10/03	441	452	441	444	+0.68%	22,800	180億9879万	-5.13%	17.53	0.75
10/02	441	452	440	441	-3.5%	105,000	179億7650万	-5.97%	17.41	0.74
10/01	464	466	457	457	-1.08%	31,300	186億2871万	-2.77%	18.04	0.77
09/30	472	473	461	462	-1.7%	41,300	188億3252万	-1.7%	18.24	0.78
09/29	468	474	459	470	+0.86%	42,400	191億5863万	+0.21%	18.55	0.79
09/26	457	468	457	466	-0.43%	25,200	189億9557万	-0.64%	18.39	0.79
09/25	466	468	459	468	+1.3%	40,400	190億7710万	-0.21%	18.47	0.79
09/24	456	464	456	462	-0.43%	20,900	188億3252万	-1.28%	18.24	0.78
09/22	467	470	458	464	-1.28%	36,100	189億1405万	-0.64%	18.32	0.78
09/19	467	473	465	470	+1.29%	40,000	191億5863万	+0.86%	18.55	0.79
09/18	464	467	462	464	-0.85%	57,500	189億1405万	-0.22%	18.32	0.78
09/17	475	476	464	468	-1.27%	44,100	190億7710万	+0.86%	18.47	0.79
09/16	470	478	464	474	+0.42%	44,800	193億2168万	+2.38%	18.71	0.8
09/12	480	481	470	472	-1.05%	83,500	192億4015万	+2.39%	18.63	0.8
09/11	480	480	472	477	+0.42%	50,100	194億4397万	+3.92%	18.83	0.8
09/10	479	480	470	475	-1.66%	64,100	193億6244万	+3.94%	18.75	0.8
09/09	485	488	471	483	+0.42%	77,400	196億8855万	+6.15%	19.07	0.81
09/08	479	482	475	481	+1.48%	70,500	196億702万	+6.42%	18.99	0.81
09/05	476	480	473	474	-1.25%	49,400	193億2168万	+5.33%	18.71	0.8
09/04	477	481	474	480	+0.84%	166,200	195億6626万	+7.14%	18.95	0.81
09/03	475	479	471	476	+0.21%	53,200	194億320万	+6.49%	18.79	0.8
09/02	472	475	465	475	+1.06%	116,500	193億6244万	+6.74%	18.75	0.8
09/01	458	471	458	470	+2.17%	145,500	191億5863万	+5.86%	18.55	0.79
08/29	459	464	457	460	-1.29%	50,500	187億5100万	+4.07%	18.16	0.78
08/28	465	467	453	466	+0.22%	89,800	189億9557万	+5.43%	18.39	0.79

巴コーポレーション（1921）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート