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

2022/07/11

2022/02/14～2022/07/11

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
07/11	448	452	447	450	+1.58%	59,100	183億4337万	+5.14%	5.23	0.4
07/08	442	450	440	443	-1.12%	46,000	180億5802万	+3.75%	5.15	0.39
07/07	440	450	437	448	+1.82%	33,500	182億6184万	+5.16%	5.21	0.39
07/06	440	443	432	440	-1.57%	39,600	179億3574万	+3.53%	5.11	0.39
07/05	452	452	447	447	-1.11%	27,000	182億2108万	+5.18%	5.19	0.39
07/04	450	452	446	452	+1.57%	45,700	184億2489万	+6.6%	5.25	0.4
07/01	453	454	441	445	-1.11%	49,300	181億3955万	+5.2%	5.17	0.39
06/30	447	453	439	450	+2.51%	70,700	183億4337万	+6.64%	5.23	0.4
06/29	442	453	439	439	-1.79%	168,100	178億9497万	+4.03%	5.1	0.39
06/28	434	449	427	447	+2.52%	126,300	182億2108万	+6.18%	5.19	0.39
06/27	436	439	426	436	+0.23%	70,600	177億7268万	+3.56%	5.07	0.38
06/24	431	437	425	435	+2.59%	78,200	177億3192万	+3.57%	5.06	0.38
06/23	420	427	415	424	+0.47%	45,600	172億8353万	+0.95%	4.93	0.37
06/22	417	423	410	422	+1.93%	55,900	172億200万	+0.48%	4.9	0.37
06/21	406	415	406	414	+2.99%	41,700	168億7590万	-1.43%	4.81	0.36
06/20	401	404	388	402	+1.01%	75,600	163億8674万	-4.51%	4.67	0.35
06/17	402	404	394	398	-2.69%	67,200	162億2369万	-5.91%	4.63	0.35
06/16	406	411	405	409	+1.74%	25,900	166億7208万	-3.99%	4.75	0.36
06/15	411	413	402	402	-2.9%	65,000	163億8674万	-5.85%	4.67	0.35
06/14	411	416	411	414	+0.49%	33,900	168億7590万	-3.72%	4.81	0.36
06/13	416	417	412	412	-1.2%	35,400	167億9437万	-4.63%	4.79	0.36
06/10	416	422	416	417	-1.42%	44,200	169億9819万	-3.92%	4.85	0.37
06/09	420	424	419	423	+0.48%	23,800	172億4276万	-2.98%	4.92	0.37
06/08	416	422	416	421	+1.2%	21,100	171億6124万	-3.66%	4.89	0.37
06/07	421	423	416	416	-0.48%	26,300	169億5742万	-5.24%	4.83	0.37
06/06	416	421	415	418	0%	43,700	170億3895万	-5%	4.86	0.37
06/03	428	428	417	418	-1.18%	42,300	170億3895万	-5.43%	4.86	0.37
06/02	426	430	420	423	-1.4%	36,400	172億4276万	-4.51%	4.92	0.37
06/01	428	431	426	429	+1.18%	35,100	174億8734万	-3.6%	4.99	0.38
05/31	429	433	424	424	-0.24%	34,500	172億8353万	-4.93%	4.93	0.37
05/30	446	446	425	425	-3.41%	162,000	173億2429万	-4.92%	4.94	0.37
05/27	441	441	432	440	+1.62%	26,300	179億3574万	-1.79%	5.11	0.39
05/26	437	439	430	433	-0.23%	49,600	176億5039万	-3.56%	5.03	0.38
05/25	432	438	430	434	+0.46%	30,800	176億9116万	-3.56%	5.04	0.38
05/24	427	434	423	432	+1.17%	76,100	176億963万	-4.21%	5.02	0.38
05/23	427	431	423	427	+1.18%	37,200	174億582万	-5.53%	4.96	0.38
05/20	419	422	415	422	+0.72%	40,300	172億200万	-6.64%	4.9	0.37
05/19	429	429	418	419	-3.23%	67,500	170億7971万	-7.71%	4.87	0.37
05/18	434	439	433	433	-0.92%	34,500	176億5039万	-5.04%	5.03	0.38
05/17	447	451	437	437	-2.67%	60,000	178億1345万	-4.38%	5.08	0.38
05/16	460	460	447	449	-2.81%	49,600	183億260万	-1.97%	5.22	0.4
05/13	461	468	444	462	+1.32%	110,500	188億3252万	+0.43%	5.37	0.41
05/12	458	465	456	456	-0.87%	36,600	185億8794万	-1.08%	5.3	0.4
05/11	462	463	458	460	-1.08%	28,800	187億5100万	-0.43%	5.35	0.4
05/10	458	468	454	465	+1.53%	32,700	189億5481万	+0.43%	5.4	0.41
05/09	462	465	458	458	-1.51%	33,700	186億6947万	-1.29%	5.32	0.4
05/06	462	466	461	465	-1.06%	30,500	189億5481万	-0.21%	5.4	0.41
05/02	466	472	462	470	+0.86%	27,600	191億5863万	+0.43%	5.46	0.41
04/28	460	467	452	466	+4.72%	50,900	189億9557万	-0.85%	5.42	0.41
04/27	451	459	445	445	-3.05%	199,500	181億3955万	-5.72%	5.17	0.39
04/26	453	461	449	459	+2%	35,500	187億1023万	-3.37%	5.33	0.4
04/25	450	451	447	450	-0.88%	23,100	183億4337万	-5.66%	5.23	0.4
04/22	458	458	453	454	-1.73%	15,100	185億642万	-5.22%	5.28	0.4
04/21	460	463	457	462	+0.43%	23,800	188億3252万	-4.15%	5.37	0.41
04/20	459	462	456	460	+1.32%	37,800	187億5100万	-4.96%	5.35	0.4
04/19	451	457	450	454	+1.34%	31,200	185億642万	-6.58%	5.28	0.4
04/18	449	452	444	448	-0.88%	44,500	182億6184万	-8.2%	5.21	0.39
04/15	458	458	449	452	-1.53%	37,200	184億2489万	-7.76%	5.25	0.4
04/14	460	464	454	459	-0.22%	27,500	187億1023万	-6.71%	5.33	0.4
04/13	446	460	446	460	+2.91%	42,600	187億5100万	-6.69%	5.35	0.4
04/12	453	454	442	447	-1.32%	53,500	182億2108万	-9.7%	5.19	0.39
04/11	458	459	451	453	-2.37%	38,100	184億6565万	-8.85%	5.26	0.4
04/08	467	467	458	464	-0.64%	49,900	189億1405万	-7.01%	5.39	0.41
04/07	471	471	456	467	-1.06%	46,500	190億3634万	-6.6%	5.43	0.41
04/06	484	484	472	472	-2.48%	25,600	192億4015万	-5.79%	5.49	0.42
04/05	492	492	484	484	-0.62%	30,200	197億2931万	-3.78%	5.62	0.43
04/04	488	489	480	487	+0.41%	17,400	198億5160万	-3.37%	5.66	0.43
04/01	488	488	477	485	-0.21%	39,500	197億7007万	-3.96%	5.64	0.43
03/31	495	499	486	486	-2.61%	36,900	198億1084万	-3.95%	6.51	0.48
03/30	508	508	495	499	-2.73%	35,900	203億4075万	-1.58%	6.68	0.49
03/29	512	513	505	513	+0.39%	45,600	209億1144万	+1.18%	6.87	0.5
03/28	513	514	508	511	0%	21,900	208億2991万	+0.99%	6.84	0.5
03/25	517	518	510	511	-1.16%	27,600	208億2991万	+0.99%	6.84	0.5
03/24	516	517	510	517	-0.19%	27,900	210億7449万	+2.17%	6.92	0.51
03/23	513	519	510	518	+1.57%	49,000	211億1525万	+2.37%	6.93	0.51
03/22	513	517	505	510	-0.58%	63,700	207億8915万	+0.99%	6.83	0.5
03/18	511	513	508	513	-0.39%	37,400	209億1144万	+1.58%	6.87	0.5
03/17	512	515	508	515	+0.78%	56,900	209億9296万	+2.18%	6.89	0.5
03/16	512	514	507	511	+0.2%	40,500	208億2991万	+1.59%	6.84	0.5
03/15	509	512	508	510	+0.79%	40,300	207億8915万	+1.59%	6.83	0.5
03/14	505	512	505	506	+0.6%	47,400	206億2610万	+1%	6.77	0.5
03/11	504	509	500	503	-1.37%	53,500	205億381万	+0.6%	6.73	0.49
03/10	495	510	492	510	+6.03%	58,100	207億8915万	+2%	6.83	0.5
03/09	502	502	481	481	-3.02%	59,300	196億702万	-3.61%	6.44	0.47
03/08	494	503	491	496	+0.81%	70,100	202億1847万	-0.6%	6.64	0.49
03/07	498	499	488	492	-2.19%	66,600	200億5541万	-1.4%	6.59	0.48
03/04	504	508	502	503	-0.2%	28,400	205億381万	+1%	6.73	0.49
03/03	505	510	502	504	+0.8%	42,900	205億4457万	+1.41%	6.75	0.49
03/02	505	505	500	500	-1.96%	24,500	203億8152万	+0.81%	6.69	0.49
03/01	519	519	505	510	-1.16%	43,200	207億8915万	+2.82%	6.83	0.5
02/28	510	518	505	516	+1.78%	74,200	210億3373万	+4.24%	6.91	0.51
02/25	501	511	496	507	+0.4%	56,400	206億6686万	+2.63%	6.79	0.5
02/24	503	505	495	505	+0.4%	46,500	205億8533万	+2.43%	6.76	0.49
02/22	500	505	497	503	0%	34,700	205億381万	+2.24%	6.73	0.49
02/21	500	504	495	503	0%	18,800	205億381万	+2.24%	6.73	0.49
02/18	501	507	497	503	-0.98%	49,400	205億381万	+2.44%	6.73	0.49
02/17	508	514	506	508	+0.59%	40,000	207億762万	+3.46%	6.8	0.5
02/16	520	524	503	505	-1.94%	76,200	205億8533万	+2.85%	6.76	0.49
02/15	507	517	505	515	+2.79%	87,800	209億9296万	+4.89%	6.89	0.5
02/14	487	503	481	501	+1.42%	146,300	204億2228万	+2.45%	6.71	0.49

巴コーポレーション（1921）の株価チャート

2022/02/14～2022/07/11

株価推移

開示資料

決算

株式

チャート