巴コーポレーション（1921）の株価チャート

2015/08/28

2015/04/06～2015/08/28

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
2015
08/28	367	370	361	367	+3.67%	56,200	149億6003万	-8.93%	6.87	0.62
08/27	352	360	351	354	+1.72%	63,000	144億3011万	-12.59%	6.62	0.6
08/26	344	355	344	348	+1.75%	82,600	141億8554万	-14.71%	6.51	0.59
08/25	337	364	336	342	-7.32%	165,700	139億4096万	-16.59%	6.4	0.58
08/24	389	390	369	369	-7.52%	247,100	150億4156万	-10.87%	6.9	0.62
08/21	402	404	399	399	-2.21%	147,200	162億6445万	-4.09%	7.46	0.67
08/20	409	410	407	408	-0.49%	69,000	166億3132万	-2.16%	7.63	0.69
08/19	415	417	408	410	-1.2%	56,200	167億1284万	-1.68%	7.67	0.69
08/18	414	417	413	415	+0.48%	36,800	169億1666万	-0.72%	7.76	0.7
08/17	413	415	408	413	+0.73%	45,900	168億3513万	-1.2%	7.73	0.7
08/14	410	412	408	410	+0.24%	57,200	167億1284万	-1.91%	7.67	0.69
08/13	410	412	407	409	-0.73%	58,200	166億7208万	-2.15%	7.65	0.69
08/12	411	413	411	412	-0.24%	70,100	167億9437万	-1.44%	7.71	0.7
08/11	411	415	411	413	0%	75,500	168億3513万	-1.2%	7.73	0.7
08/10	414	416	410	413	-0.72%	114,000	168億3513万	-1.43%	7.73	0.7
08/07	428	446	414	416	-2.58%	368,900	169億5742万	-0.72%	7.78	0.7
08/06	432	432	424	427	0%	55,100	174億582万	+1.91%	7.99	0.72
08/05	415	427	415	427	+2.15%	55,800	174億582万	+1.91%	7.99	0.72
08/04	419	419	414	418	-0.24%	23,300	170億3895万	-0.24%	7.82	0.71
08/03	420	421	417	419	-0.24%	14,600	170億7971万	0%	7.84	0.71
07/31	419	421	415	420	+0.72%	39,900	171億2047万	+0.24%	7.86	0.71
07/30	415	420	415	417	0%	24,100	169億9819万	-0.48%	7.8	0.7
07/29	416	419	415	417	+0.24%	16,500	169億9819万	-0.48%	7.8	0.7
07/28	415	418	415	416	+0.24%	26,100	169億5742万	-0.95%	7.78	0.7
07/27	417	418	415	415	-0.48%	31,100	169億1666万	-1.19%	7.76	0.7
07/24	419	421	415	417	-0.48%	36,600	169億9819万	-0.71%	7.8	0.7
07/23	419	420	414	419	0%	28,000	170億7971万	-0.48%	7.84	0.71
07/22	421	422	419	419	-0.48%	13,200	170億7971万	-0.48%	7.84	0.71
07/21	423	425	419	421	-0.71%	29,200	171億6124万	0%	7.88	0.71
07/17	424	427	421	424	0%	30,900	172億8353万	+0.71%	7.93	0.72
07/16	423	424	420	424	+0.47%	39,200	172億8353万	+0.71%	7.93	0.72
07/15	423	423	417	422	0%	33,500	172億200万	+0.24%	7.9	0.71
07/14	420	422	418	422	+1.2%	41,600	172億200万	+0.48%	7.9	0.71
07/13	417	419	415	417	+0.48%	23,000	169億9819万	-0.71%	7.8	0.7
07/10	410	418	410	415	+1.47%	46,000	169億1666万	-1.43%	7.76	0.7
07/09	412	412	406	409	-1.21%	106,900	166億7208万	-3.08%	7.65	0.69
07/08	421	421	414	414	-1.19%	90,900	168億7590万	-2.13%	7.75	0.7
07/07	418	424	416	419	+0.72%	42,700	170億7971万	-1.18%	7.84	0.71
07/06	417	422	416	416	-1.89%	43,300	169億5742万	-2.12%	7.78	0.7
07/03	424	428	420	424	-0.24%	23,700	172億8353万	-0.24%	7.93	0.72
07/02	422	430	422	425	+1.43%	47,900	173億2429万	0%	7.95	0.72
07/01	419	421	418	419	-0.48%	18,500	170億7971万	-1.41%	7.84	0.71
06/30	416	421	415	421	+1.2%	97,400	171億6124万	-1.17%	7.88	0.71
06/29	417	422	415	416	-1.65%	82,200	169億5742万	-2.35%	7.78	0.7
06/26	424	425	421	423	-0.24%	60,400	172億4276万	-0.7%	7.91	0.71
06/25	425	427	424	424	-0.24%	24,800	172億8353万	-0.47%	7.93	0.72
06/24	426	429	423	425	-0.23%	70,000	173億2429万	-0.23%	7.95	0.72
06/23	425	426	423	426	+0.47%	73,600	173億6505万	+0.24%	7.97	0.72
06/22	424	426	421	424	0%	44,100	172億8353万	-0.24%	7.93	0.72
06/19	423	425	421	424	+0.71%	40,100	172億8353万	-0.24%	7.93	0.72
06/18	424	425	421	421	-1.41%	48,200	171億6124万	-0.71%	7.88	0.71
06/17	424	428	423	427	+2.64%	117,200	174億582万	+0.71%	7.99	0.72
06/16	422	422	416	416	-1.19%	54,300	169億5742万	-2.12%	7.78	0.7
06/15	418	425	418	421	-0.24%	45,300	171億6124万	-0.94%	7.88	0.71
06/12	424	425	421	422	-0.47%	84,500	172億200万	-0.94%	7.9	0.71
06/11	422	426	418	424	+2.17%	55,900	172億8353万	-0.47%	7.93	0.72
06/10	421	423	415	415	-1.43%	78,900	169億1666万	-2.58%	7.76	0.7
06/09	428	429	419	421	-2.09%	67,200	171億6124万	-1.41%	7.88	0.71
06/08	439	439	430	430	-2.05%	62,600	175億2810万	+0.7%	8.04	0.73
06/05	440	443	437	439	0%	60,000	178億9497万	+2.81%	8.21	0.74
06/04	438	441	437	439	+0.46%	61,600	178億9497万	+2.81%	8.21	0.74
06/03	436	440	435	437	+0.23%	94,200	178億1345万	+2.34%	8.18	0.74
06/02	436	438	435	436	+0.46%	133,400	177億7268万	+2.11%	8.16	0.74
06/01	430	436	427	434	+1.4%	161,300	176億9116万	+1.64%	8.12	0.73
05/29	429	429	425	428	+0.71%	56,200	174億4658万	+0.47%	8.01	0.72
05/28	424	428	423	425	+0.71%	40,100	173億2429万	-0.47%	7.95	0.72
05/27	421	424	420	422	-0.24%	60,700	172億200万	-1.17%	7.9	0.71
05/26	421	423	420	423	+0.48%	42,700	172億4276万	-1.17%	7.91	0.71
05/25	420	421	418	421	+0.72%	71,000	171億6124万	-1.86%	7.88	0.71
05/22	420	421	417	418	-0.48%	48,300	170億3895万	-2.79%	7.82	0.71
05/21	422	422	417	420	0%	43,400	171億2047万	-2.55%	7.86	0.71
05/20	421	421	418	420	-0.24%	60,900	171億2047万	-2.55%	7.86	0.71
05/19	419	421	416	421	+1.45%	74,900	171億6124万	-2.55%	7.88	0.71
05/18	417	418	413	415	-0.24%	92,200	169億1666万	-4.16%	7.76	0.7
05/15	421	425	413	416	-1.19%	158,000	169億5742万	-4.15%	7.78	0.7
05/14	435	437	416	421	-3%	218,400	171億6124万	-3.22%	7.88	0.71
05/13	435	435	431	434	+0.46%	43,600	176億9116万	-0.46%	8.12	0.73
05/12	427	434	427	432	+0.47%	35,000	176億963万	-0.92%	8.08	0.73
05/11	437	437	425	430	-1.15%	80,600	175億2810万	-1.6%	8.04	0.73
05/08	432	437	431	435	+1.4%	46,400	177億3192万	-0.46%	8.14	0.74
05/07	422	431	422	429	+1.18%	49,800	174億8734万	-2.05%	8.03	0.72
05/01	425	427	421	424	-1.4%	63,900	172億8353万	-3.42%	7.93	0.72
04/30	435	435	426	430	-0.92%	59,800	175億2810万	-2.49%	8.04	0.73
04/28	439	440	433	434	-0.23%	51,700	176億9116万	-2.03%	8.12	0.73
04/27	433	438	433	435	+0.46%	21,400	177億3192万	-2.03%	8.14	0.74
04/24	436	436	433	433	0%	41,400	176億5039万	-2.7%	8.1	0.73
04/23	438	438	432	433	0%	62,200	176億5039万	-3.13%	8.1	0.73
04/22	433	434	429	433	+0.7%	61,900	176億5039万	-3.35%	8.1	0.73
04/21	433	436	429	430	-0.23%	59,300	175億2810万	-4.44%	8.04	0.73
04/20	432	436	431	431	-1.37%	53,200	175億6887万	-4.43%	8.06	0.73
04/17	442	442	437	437	-1.13%	54,800	178億1345万	-3.1%	8.18	0.74
04/16	444	445	439	442	-0.45%	53,600	180億1726万	-2.21%	8.27	0.75
04/15	444	446	443	444	-0.22%	67,500	180億9879万	-1.77%	8.31	0.75
04/14	439	445	439	445	+1.37%	42,800	181億3955万	-1.55%	8.33	0.75
04/13	437	443	436	439	+0.46%	33,600	178億9497万	-2.66%	8.21	0.74
04/10	440	440	434	437	-0.68%	100,700	178億1345万	-2.89%	8.18	0.74
04/09	444	447	438	440	-0.68%	68,400	179億3574万	-2%	8.23	0.74
04/08	440	445	440	443	+0.23%	66,400	180億5802万	-1.34%	8.29	0.75
04/07	443	443	440	442	0%	92,000	180億1726万	-1.34%	8.27	0.75
04/06	441	444	440	442	-0.67%	30,000	180億1726万	-1.12%	8.27	0.75

巴コーポレーション（1921）の株価チャート

2015/04/06～2015/08/28

株価推移

開示資料

決算

株式

チャート