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無料期間延長中無料で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

2018/01/05

2017/08/09～2018/01/05

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
2018
01/05	666	674	664	672	+0.9%	230,700	273億9276万	+2.13%	8.48	0.84
01/04	672	673	658	666	+0.6%	187,000	271億4818万	+1.83%	8.4	0.84
2017
12/29	662	667	657	662	+0.3%	109,500	269億8513万	+2.16%	8.35	0.83
12/28	664	670	657	660	-0.15%	138,200	269億361万	+2.8%	8.33	0.83
12/27	652	676	652	661	+1.23%	219,500	269億4437万	+3.77%	8.34	0.83
12/26	655	659	649	653	-0.76%	129,000	266億1826万	+3.32%	8.24	0.82
12/25	660	662	647	658	-0.15%	162,200	268億2208万	+4.94%	8.3	0.83
12/22	672	672	658	659	-2.08%	196,600	268億6284万	+6.12%	8.32	0.83
12/21	665	676	655	673	+1.2%	188,600	274億3352万	+9.25%	8.49	0.84
12/20	647	674	647	665	+2.78%	355,800	271億742万	+9.02%	8.39	0.83
12/19	693	694	639	647	-6.5%	1,028,900	263億7369万	+6.94%	8.16	0.81
12/18	720	731	687	692	-2.26%	525,800	282億802万	+15.53%	8.73	0.87
12/15	688	713	680	708	+4.27%	793,000	288億6023万	+19.59%	8.93	0.89
12/14	669	681	666	679	+2.11%	230,900	276億7810万	+16.47%	8.57	0.85
12/13	666	689	660	665	-0.75%	488,000	271億742万	+15.25%	8.39	0.83
12/12	667	680	659	670	+0.15%	460,700	273億1124万	+17.54%	8.45	0.84
12/11	699	700	665	669	-3.46%	529,700	272億7047万	+19.04%	8.44	0.84
12/08	700	707	652	693	-0.29%	1,208,100	282億4879万	+25.09%	8.74	0.87
12/07	664	696	662	695	+4.98%	801,400	283億3031万	+27.29%	8.77	0.87
12/06	676	677	651	662	+0.91%	1,151,900	269億8513万	+23.28%	8.35	0.83
12/05	615	659	611	656	+7.54%	1,263,400	267億4055万	+24.01%	8.28	0.82
12/04	614	627	602	610	-0.97%	435,400	248億6545万	+17.08%	7.7	0.77
12/01	607	625	605	616	+1.32%	730,500	251億1003万	+19.84%	7.77	0.77
11/30	569	610	560	608	+8.19%	1,019,800	247億8393万	+19.92%	7.67	0.76
11/29	563	571	549	562	+1.63%	416,400	229億883万	+12.18%	7.09	0.71
11/28	554	574	536	553	+5.13%	977,500	225億4196万	+11.27%	6.98	0.69
11/27	522	529	518	526	+0.77%	116,400	214億4136万	+6.91%	6.64	0.66
11/24	531	531	522	522	-1.51%	82,200	212億7831万	+6.97%	6.59	0.66
11/22	526	534	525	530	+0.76%	117,900	216億441万	+9.5%	6.69	0.67
11/21	538	540	526	526	-1.13%	149,300	214億4136万	+9.36%	6.64	0.66
11/20	522	533	519	532	+2.7%	185,800	216億8594万	+11.53%	6.71	0.67
11/17	532	535	514	518	-1.15%	176,200	211億1525万	+9.75%	6.54	0.65
11/16	514	532	505	524	+0.77%	231,300	213億5983万	+11.73%	6.61	0.66
11/15	532	548	518	520	-2.07%	464,300	211億9678万	+11.83%	6.56	0.65
11/14	518	545	503	531	+2.12%	525,200	216億4517万	+15.18%	6.7	0.67
11/13	496	544	495	520	+5.05%	786,700	211億9678万	+13.79%	6.56	0.65
11/10	497	502	490	495	-1.39%	205,000	201億7770万	+9.27%	6.25	0.62
11/09	515	516	485	502	-1.95%	418,600	204億6304万	+11.31%	6.33	0.63
11/08	491	517	485	512	+4.92%	581,600	208億7067万	+14.29%	6.46	0.64
11/07	489	502	482	488	+0.21%	604,600	198億9236万	+9.91%	6.16	0.61
11/06	478	491	478	487	+3.62%	462,800	198億5160万	+10.18%	6.15	0.61
11/02	470	473	463	470	-0.63%	180,000	191億5863万	+7.06%	5.93	0.59
11/01	470	478	467	473	+0.42%	232,200	192億8092万	+8.24%	5.97	0.59
10/31	464	473	459	471	+1.07%	174,700	191億9939万	+8.28%	5.94	0.59
10/30	455	466	454	466	+1.97%	199,800	189億9557万	+7.87%	5.88	0.59
10/27	448	459	447	457	+2.7%	212,800	186億2871万	+6.28%	5.77	0.57
10/26	446	449	441	445	-0.22%	86,300	181億3955万	+3.97%	5.62	0.56
10/25	456	456	446	446	-1.76%	175,600	181億8031万	+4.45%	5.63	0.56
10/24	445	454	442	454	+2.02%	200,800	185億642万	+6.57%	5.73	0.57
10/23	437	448	437	445	+2.3%	215,900	181億3955万	+4.95%	5.62	0.56
10/20	438	438	434	435	-0.91%	120,900	177億3192万	+2.59%	5.49	0.55
10/19	429	440	428	439	+3.05%	212,700	178億9497万	+3.78%	5.54	0.55
10/18	433	435	425	426	-1.16%	140,900	173億6505万	+0.71%	5.38	0.53
10/17	438	438	429	431	-0.23%	115,800	175億6887万	+2.13%	5.44	0.54
10/16	430	434	427	432	+1.65%	123,000	176億963万	+2.13%	5.45	0.54
10/13	426	427	422	425	-0.23%	96,600	173億2429万	+0.95%	5.36	0.53
10/12	430	430	418	426	+0.24%	119,500	173億6505万	+1.43%	5.38	0.53
10/11	428	430	424	425	-0.7%	94,700	173億2429万	+1.67%	5.36	0.53
10/10	426	431	424	428	+0.94%	155,200	174億4658万	+2.64%	5.4	0.54
10/06	429	431	420	424	-1.17%	178,200	172億8353万	+1.92%	5.35	0.53
10/05	427	430	422	429	+0.47%	106,400	174億8734万	+3.13%	5.41	0.54
10/04	432	432	423	427	-1.16%	118,200	174億582万	+2.89%	5.39	0.54
10/03	428	434	426	432	+1.17%	175,800	176億963万	+4.35%	5.45	0.54
10/02	424	427	421	427	+1.67%	147,600	174億582万	+3.39%	5.39	0.54
09/29	424	425	414	420	-0.24%	185,300	171億2047万	+2.19%	5.69	0.57
09/28	421	424	411	421	+0.48%	280,800	171億6124万	+2.68%	5.7	0.57
09/27	413	419	410	419	+1.21%	90,200	170億7971万	+2.44%	5.67	0.56
09/26	410	415	408	414	+0.49%	126,800	168億7590万	+1.47%	5.61	0.56
09/25	419	419	410	412	-1.2%	139,100	167億9437万	+1.23%	5.58	0.56
09/22	412	428	412	417	+2.46%	547,800	169億9819万	+2.96%	5.65	0.56
09/21	413	416	406	407	-1.69%	210,400	165億9055万	+0.74%	5.51	0.55
09/20	410	418	410	414	+0.24%	154,100	168億7590万	+2.99%	5.61	0.56
09/19	419	423	409	413	-1.67%	287,300	168億3513万	+3.25%	5.59	0.56
09/15	429	442	409	420	-2.55%	650,900	171億2047万	+5.26%	5.69	0.57
09/14	424	454	413	431	+2.13%	1,951,500	175億6887万	+8.56%	5.84	0.58
09/13	423	432	421	422	-0.47%	321,400	172億200万	+7.11%	5.71	0.57
09/12	434	445	418	424	+0.47%	1,321,500	172億8353万	+8.16%	5.74	0.57
09/11	443	443	411	422	-3.87%	1,896,500	172億200万	+8.21%	5.71	0.57
09/08	407	470	402	439	+11.14%	6,049,000	178億9497万	+13.14%	5.94	0.59
09/07	395	399	389	395	+1.28%	259,100	161億140万	+2.6%	5.35	0.53
09/06	402	410	382	390	+0.52%	761,300	158億9758万	+1.56%	5.28	0.53
09/05	394	423	378	388	-1.27%	596,000	158億1606万	+1.31%	5.25	0.52
09/04	415	415	391	393	-4.15%	139,000	160億1987万	+2.88%	5.32	0.53
09/01	406	412	401	410	+1.23%	90,000	167億1284万	+7.61%	5.55	0.55
08/31	403	409	400	405	+0.75%	76,000	165億903万	+6.86%	5.48	0.55
08/30	404	405	398	402	-0.5%	48,500	163億8674万	+6.35%	5.44	0.54
08/29	406	409	398	404	-0.98%	120,600	164億6827万	+7.45%	5.47	0.54
08/28	397	408	394	408	+3.29%	141,900	166億3132万	+8.8%	5.52	0.55
08/25	397	399	394	395	-0.5%	64,600	161億140万	+5.9%	5.35	0.53
08/24	393	402	393	397	+1.53%	133,800	161億8292万	+6.72%	5.37	0.53
08/23	395	399	389	391	+0.26%	125,200	159億3835万	+5.39%	5.29	0.53
08/22	383	394	382	390	+2.36%	134,800	158億9758万	+5.41%	5.28	0.53
08/21	377	385	377	381	+1.06%	98,600	155億3072万	+3.25%	5.16	0.51
08/18	369	382	366	377	+1.62%	182,500	153億6766万	+2.45%	5.1	0.51
08/17	375	376	368	371	-0.54%	52,100	151億2309万	+0.82%	5.02	0.5
08/16	372	375	367	373	+0.54%	90,300	152億461万	+1.36%	5.05	0.5
08/15	375	376	369	371	+0.27%	72,700	151億2309万	+1.09%	5.02	0.5
08/14	376	388	368	370	-1.6%	208,900	150億8232万	+0.82%	5.01	0.5
08/10	367	404	363	376	+3.58%	492,500	153億2690万	+2.45%	5.09	0.51
08/09	371	372	362	363	-2.16%	23,400	147億9698万	-1.09%	4.91	0.49

巴コーポレーション（1921）の株価チャート

2017/08/09～2018/01/05

株価推移

開示資料

決算

株式

チャート