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

2022/01/20

2021/08/25～2022/01/20

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
2022
01/20	475	489	475	484	+1.26%	114,900	197億2931万	+1.89%	6.48	0.47
01/19	485	489	475	478	-3.04%	82,700	194億8473万	+0.84%	6.4	0.47
01/18	499	505	488	493	-1.2%	94,800	200億9618万	+4.23%	6.6	0.48
01/17	502	506	497	499	+2.25%	38,900	203億4075万	+5.72%	6.68	0.49
01/14	487	494	483	488	0%	56,800	198億9236万	+3.61%	6.53	0.48
01/13	501	503	487	488	-2.4%	70,100	198億9236万	+4.05%	6.53	0.48
01/12	516	524	500	500	-1.19%	175,700	203億8152万	+6.84%	6.69	0.49
01/11	495	508	495	506	+4.33%	158,800	206億2610万	+8.58%	6.77	0.5
01/07	475	487	472	485	+2.75%	95,700	197億7007万	+4.75%	6.49	0.48
01/06	480	486	472	472	-1.87%	56,800	192億4015万	+2.16%	6.32	0.46
01/05	491	494	481	481	-1.64%	70,800	196億702万	+4.57%	6.44	0.47
01/04	499	503	481	489	+2.73%	303,300	199億3312万	+6.77%	6.55	0.48
2021
12/30	475	478	472	476	+0.21%	51,300	194億320万	+4.39%	6.37	0.47
12/29	469	475	465	475	+1.71%	40,600	193億6244万	+4.4%	6.36	0.47
12/28	464	467	462	467	+1.08%	59,300	190億3634万	+2.86%	6.25	0.46
12/27	462	464	456	462	+0.22%	38,900	188億3252万	+1.99%	6.19	0.45
12/24	457	464	456	461	+0.44%	55,200	187億9176万	+2.22%	6.17	0.45
12/23	453	462	451	459	+1.32%	41,600	187億1023万	+2%	6.15	0.45
12/22	453	458	448	453	+0.67%	76,800	184億6565万	+0.89%	6.06	0.44
12/21	454	461	450	450	0%	50,600	183億4337万	+0.22%	6.02	0.44
12/20	461	462	443	450	-3.02%	115,900	183億4337万	+0.22%	6.02	0.44
12/17	465	465	460	464	-0.22%	35,000	189億1405万	+3.34%	6.21	0.45
12/16	464	465	459	465	+1.31%	52,000	189億5481万	+3.56%	6.23	0.46
12/15	460	465	457	459	-0.86%	156,200	187億1023万	+2.23%	6.15	0.45
12/14	457	463	456	463	+0.87%	50,800	188億7329万	+3.35%	6.2	0.45
12/13	460	463	457	459	-0.86%	32,500	187億1023万	+2.46%	6.15	0.45
12/10	465	465	458	463	-0.43%	53,300	188億7329万	+3.35%	6.2	0.45
12/09	465	465	458	465	+0.43%	46,800	189億5481万	+3.56%	6.23	0.46
12/08	468	469	459	463	+0.43%	167,500	188億7329万	+3.12%	6.2	0.45
12/07	452	461	450	461	+3.13%	67,500	187億9176万	+2.67%	6.17	0.45
12/06	445	451	443	447	-0.67%	39,500	182億2108万	-0.45%	5.98	0.44
12/03	443	450	438	450	+2.74%	46,700	183億4337万	+0.22%	6.02	0.44
12/02	438	445	433	438	-1.79%	72,100	178億5421万	-2.45%	5.86	0.43
12/01	436	449	432	446	+3.24%	68,200	181億8031万	-0.89%	5.97	0.44
11/30	444	444	431	432	-0.69%	85,200	176億963万	-4%	5.78	0.42
11/29	438	447	435	435	-2.03%	75,700	177億3192万	-3.33%	5.82	0.43
11/26	455	455	443	444	-2.2%	82,800	180億9879万	-1.55%	5.94	0.44
11/25	445	454	441	454	+6.07%	91,300	185億642万	+0.67%	6.08	0.44
11/24	442	443	428	428	-3.39%	36,800	174億4658万	-5.1%	5.73	0.42
11/22	430	444	428	443	+2.55%	63,600	180億5802万	-1.99%	5.93	0.43
11/19	435	436	425	432	-0.23%	40,200	176億963万	-4.42%	5.78	0.42
11/18	440	442	433	433	-1.59%	36,800	176億5039万	-4.42%	5.8	0.42
11/17	442	444	435	440	-0.68%	55,300	179億3574万	-3.08%	5.89	0.43
11/16	447	451	442	443	-0.89%	50,100	180億5802万	-2.42%	5.93	0.43
11/15	459	460	445	447	-2.4%	50,200	182億2108万	-1.76%	5.98	0.44
11/12	458	467	451	458	+0.66%	101,500	186億6947万	+0.66%	6.13	0.45
11/11	454	457	433	455	-0.22%	180,700	185億4718万	-0.22%	6.09	0.45
11/10	456	456	452	456	+0.44%	28,600	185億8794万	+0.22%	6.1	0.45
11/09	457	458	446	454	-0.66%	58,500	185億642万	-0.22%	6.08	0.44
11/08	469	470	457	457	-1.72%	74,800	186億2871万	+0.22%	6.12	0.45
11/05	470	470	462	465	-1.06%	28,900	189億5481万	+1.75%	6.23	0.46
11/04	467	470	462	470	+1.08%	49,700	191億5863万	+2.62%	6.29	0.46
11/02	460	468	460	465	0%	32,200	189億5481万	+1.31%	6.23	0.46
11/01	463	465	455	465	+1.75%	46,900	189億5481万	+1.09%	6.23	0.46
10/29	457	458	452	457	-0.22%	39,000	186億2871万	-1.08%	6.12	0.45
10/28	451	460	451	458	+0.44%	43,300	186億6947万	-1.29%	6.13	0.45
10/27	450	458	447	456	+1.56%	89,400	185億8794万	-1.94%	6.1	0.45
10/26	448	449	441	449	+0.9%	79,700	183億260万	-3.65%	6.01	0.44
10/25	449	451	443	445	-0.45%	60,500	181億3955万	-4.91%	5.96	0.44
10/22	445	450	439	447	0%	56,300	182億2108万	-4.89%	5.98	0.44
10/21	450	454	447	447	-1.11%	11,700	182億2108万	-5.3%	5.98	0.44
10/20	456	456	450	452	-0.44%	17,200	184億2489万	-4.64%	6.05	0.44
10/19	453	456	451	454	+0.44%	19,200	185億642万	-4.62%	6.08	0.44
10/18	456	456	444	452	-0.22%	39,700	184億2489万	-5.44%	6.05	0.44
10/15	455	456	449	453	+0.22%	34,500	184億6565万	-5.43%	6.06	0.44
10/14	447	452	445	452	+0.67%	19,400	184億2489万	-5.83%	6.05	0.44
10/13	453	453	446	449	-1.1%	25,400	183億260万	-6.65%	6.01	0.44
10/12	456	456	445	454	-1.09%	28,000	185億642万	-6%	6.08	0.44
10/11	457	462	454	459	+0.44%	54,900	187億1023万	-4.97%	6.15	0.45
10/08	465	465	456	457	-0.65%	32,000	186億2871万	-5.58%	6.12	0.45
10/07	455	461	450	460	+1.32%	51,200	187億5100万	-4.96%	6.16	0.45
10/06	462	467	450	454	-0.22%	87,700	185億642万	-6.2%	6.08	0.44
10/05	463	464	449	455	-2.99%	144,600	185億4718万	-5.8%	6.09	0.45
10/04	485	485	469	469	-1.68%	48,600	191億1786万	-2.49%	6.28	0.46
10/01	491	491	477	477	-3.64%	115,400	194億4397万	-0.42%	6.39	0.47
09/30	498	501	491	495	0%	79,400	201億7770万	+3.99%	6.63	0.48
09/29	491	495	485	495	-1.2%	62,600	201億7770万	+4.87%	6.63	0.48
09/28	497	501	489	501	+0.2%	50,500	204億2228万	+6.82%	6.71	0.49
09/27	499	502	497	500	0%	45,400	203億8152万	+7.76%	6.69	0.49
09/24	493	500	488	500	+2.25%	70,100	203億8152万	+8.7%	6.69	0.49
09/22	490	491	485	489	0%	50,000	199億3312万	+7.24%	6.55	0.48
09/21	483	498	482	489	-1.21%	134,200	199億3312万	+8.19%	6.55	0.48
09/17	494	497	485	495	-0.2%	107,000	201億7770万	+10.24%	6.63	0.48
09/16	502	502	484	496	0%	80,100	202億1847万	+11.46%	6.64	0.49
09/15	497	499	484	496	-1.39%	76,600	202億1847万	+12.22%	6.64	0.49
09/14	495	503	492	503	+0.6%	75,200	205億381万	+14.84%	6.73	0.49
09/13	500	512	492	500	-0.6%	178,300	203億8152万	+15.21%	6.69	0.49
09/10	475	503	475	503	+4.79%	170,900	205億381万	+17.25%	6.73	0.49
09/09	476	483	476	480	-0.41%	45,200	195億6626万	+13.21%	6.43	0.47
09/08	479	482	468	482	+0.63%	70,500	196億4778万	+14.76%	6.45	0.47
09/07	477	479	466	479	+0.42%	71,900	195億2549万	+15.14%	6.41	0.47
09/06	475	477	464	477	+0.63%	84,000	194億4397万	+15.5%	6.39	0.47
09/03	465	479	457	474	+1.94%	103,400	193億2168万	+15.89%	6.35	0.46
09/02	456	466	456	465	+1.31%	103,700	189億5481万	+14.53%	6.23	0.46
09/01	462	462	450	459	-0.65%	114,100	187億1023万	+14.18%	6.15	0.45
08/31	432	465	431	462	+6.7%	267,000	188億3252万	+15.79%	6.19	0.45
08/30	416	433	416	433	+4.84%	85,100	176億5039万	+9.34%	5.8	0.42
08/27	410	413	406	413	+0.24%	27,800	168億3513万	+4.82%	5.53	0.4
08/26	410	412	402	412	+1.98%	38,400	167億9437万	+5.1%	5.52	0.4
08/25	400	404	398	404	+0.5%	20,000	164億6827万	+3.32%	5.41	0.4

巴コーポレーション（1921）の株価チャート

2021/08/25～2022/01/20

株価推移

開示資料

決算

株式

チャート