巴コーポレーション（1921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2015/10/28

2015/06/04～2015/10/28

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
10/28	368	371	368	370	+0.54%	30,100	150億8232万	+3.64%	6.92	0.63
10/27	370	372	367	368	-0.54%	29,800	150億80万	+3.37%	6.88	0.62
10/26	372	372	367	370	+1.37%	63,500	150億8232万	+4.23%	6.92	0.63
10/23	369	369	362	365	+1.11%	33,800	148億7851万	+3.11%	6.83	0.62
10/22	363	364	360	361	-1.63%	37,700	147億1545万	+1.98%	6.75	0.61
10/21	359	367	359	367	+1.94%	28,900	149億6003万	+3.97%	6.87	0.62
10/20	363	363	359	360	-0.28%	13,300	146億7469万	+1.98%	6.74	0.61
10/19	365	366	361	361	-1.63%	20,400	147億1545万	+2.27%	6.75	0.61
10/16	367	371	366	367	0%	24,000	149億6003万	+4.26%	6.87	0.62
10/15	362	372	360	367	+1.66%	32,500	149億6003万	+4.56%	6.87	0.62
10/14	371	371	359	361	-2.7%	80,900	147億1545万	+3.14%	6.75	0.61
10/13	362	373	360	371	+1.92%	55,600	151億2309万	+6%	6.94	0.63
10/09	355	368	354	364	+2.82%	81,000	148億3774万	+4.3%	6.81	0.62
10/08	355	356	352	354	-0.28%	39,300	144億3011万	+1.43%	6.62	0.6
10/07	353	356	351	355	+0.57%	41,100	144億7088万	+1.43%	6.64	0.6
10/06	355	356	350	353	+0.86%	62,700	143億8935万	+0.57%	6.6	0.6
10/05	344	353	344	350	+0.86%	120,600	142億6706万	-0.28%	6.55	0.59
10/02	346	349	345	347	+0.58%	36,400	141億4477万	-1.14%	6.49	0.59
10/01	343	347	343	345	+0.58%	38,200	140億6325万	-1.43%	6.45	0.58
09/30	347	347	343	343	+0.59%	29,200	139億8172万	-2.28%	6.42	0.58
09/29	347	349	340	341	-2.57%	73,900	139億19万	-3.67%	6.38	0.58
09/28	349	354	345	350	+1.16%	59,400	142億6706万	-1.69%	6.55	0.59
09/25	344	350	341	346	+1.76%	27,900	141億401万	-3.62%	6.47	0.58
09/24	345	346	340	340	-1.73%	69,200	138億5943万	-6.08%	6.36	0.57
09/18	347	349	346	346	-0.86%	46,500	141億401万	-4.95%	6.47	0.58
09/17	347	350	346	349	+0.29%	62,500	142億2630万	-4.9%	6.53	0.59
09/16	350	351	346	348	-0.57%	39,900	141億8554万	-5.69%	6.51	0.59
09/15	350	353	349	350	0%	26,700	142億6706万	-5.91%	6.55	0.59
09/14	355	355	348	350	-0.57%	59,900	142億6706万	-6.42%	6.55	0.59
09/11	347	354	340	352	+0.57%	97,500	143億4859万	-6.63%	6.59	0.59
09/10	350	352	348	350	-1.41%	29,900	142億6706万	-7.89%	6.55	0.59
09/09	345	355	344	355	+3.8%	95,000	144億7088万	-7.31%	6.64	0.6
09/08	348	348	342	342	-0.87%	47,900	139億4096万	-11.4%	6.4	0.58
09/07	348	350	343	345	-1.43%	69,100	140億6325万	-11.31%	6.45	0.58
09/04	356	357	350	350	-1.41%	74,100	142億6706万	-10.71%	6.55	0.59
09/03	360	363	355	355	-0.56%	22,800	144億7088万	-9.9%	6.64	0.6
09/02	355	361	353	357	-1.65%	81,700	145億5240万	-10.08%	6.68	0.6
09/01	371	373	363	363	-2.94%	59,200	147億9698万	-9.02%	6.79	0.61
08/31	372	378	368	374	+1.91%	40,900	152億4537万	-6.73%	7	0.63
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

巴コーポレーション（1921）の株価チャート

2015/06/04～2015/10/28

株価推移

開示資料

決算

株式

チャート