巴コーポレーション（1921）の株価チャート

2015/03/19

2014/10/21～2015/03/19

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
03/19	471	473	460	468	-0.21%	238,200	190億7710万	+9.09%	18.47	0.79
03/18	461	471	459	469	+2.85%	337,200	191億1786万	+9.58%	18.51	0.79
03/17	458	459	454	456	+1.79%	201,300	185億8794万	+7.04%	18	0.77
03/16	454	454	448	448	-0.44%	69,400	182億6184万	+5.16%	17.68	0.76
03/13	455	456	449	450	-0.44%	217,800	183億4337万	+5.88%	17.76	0.76
03/12	458	459	447	452	+4.39%	263,000	184億2489万	+6.35%	17.84	0.76
03/11	419	434	418	433	+3.34%	133,700	176億5039万	+2.12%	17.09	0.73
03/10	421	422	419	419	-0.48%	40,400	170億7971万	-0.95%	16.54	0.71
03/09	420	421	419	421	0%	20,900	171億6124万	-0.47%	16.62	0.71
03/06	421	421	418	421	+0.24%	48,500	171億6124万	-0.71%	16.62	0.71
03/05	420	422	418	420	0%	27,800	171億2047万	-0.94%	16.58	0.71
03/04	422	422	418	420	-0.47%	43,400	171億2047万	-1.18%	16.58	0.71
03/03	423	423	419	422	+0.72%	59,100	172億200万	-0.94%	16.66	0.71
03/02	421	422	419	419	+0.24%	47,300	170億7971万	-1.64%	16.54	0.71
02/27	425	425	416	418	-1.42%	81,500	170億3895万	-1.88%	16.5	0.7
02/26	422	424	420	424	+1.19%	32,200	172億8353万	-0.7%	16.74	0.71
02/25	421	423	419	419	-0.48%	56,400	170億7971万	-1.87%	16.54	0.71
02/24	425	426	420	421	-0.47%	48,000	171億6124万	-1.64%	16.62	0.71
02/23	425	427	421	423	+0.24%	52,800	172億4276万	-1.17%	16.7	0.71
02/20	422	423	419	422	0%	58,900	172億200万	-1.4%	16.66	0.71
02/19	420	422	418	422	+0.72%	68,900	172億200万	-1.63%	16.66	0.71
02/18	418	421	415	419	+0.48%	66,800	170億7971万	-2.33%	16.54	0.71
02/17	416	419	416	417	+0.24%	42,400	169億9819万	-3.02%	16.46	0.7
02/16	417	422	415	416	-0.24%	54,200	169億5742万	-3.48%	16.42	0.7
02/13	412	421	412	417	-0.71%	143,000	169億9819万	-3.47%	16.46	0.7
02/12	440	454	402	420	-4.55%	342,200	171億2047万	-2.78%	16.58	0.71
02/10	440	442	436	440	0%	28,800	179億3574万	+1.62%	17.37	0.74
02/09	442	442	437	440	+0.92%	26,900	179億3574万	+1.38%	17.37	0.74
02/06	438	442	430	436	+0.46%	54,500	177億7268万	+0.46%	17.21	0.73
02/05	427	438	425	434	+1.88%	62,600	176億9116万	-0.23%	17.13	0.73
02/04	421	426	421	426	+1.67%	29,300	173億6505万	-2.29%	16.82	0.72
02/03	426	430	415	419	-1.64%	38,800	170億7971万	-3.9%	16.54	0.71
02/02	432	432	426	426	-1.39%	28,000	173億6505万	-2.74%	16.82	0.72
01/30	438	438	428	432	-0.23%	27,800	176億963万	-1.59%	17.05	0.73
01/29	437	438	432	433	-1.59%	32,600	176億5039万	-1.37%	17.09	0.73
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

巴コーポレーション（1921）の株価チャート

2014/10/21～2015/03/19

株価推移

開示資料

決算

株式

チャート