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

2023/07/07

2023/02/13～2023/07/07

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
2023
07/07	499	507	496	499	-1.19%	53,100	203億4075万	+5.5%	6.62	0.36
07/06	502	509	500	505	+0.2%	52,600	205億8533万	+7.22%	6.7	0.36
07/05	503	508	496	504	+0.6%	53,200	205億4457万	+7.69%	6.68	0.36
07/04	505	513	501	501	-0.79%	91,000	204億2228万	+7.51%	6.64	0.36
07/03	495	507	493	505	+2.64%	53,600	205億8533万	+9.07%	6.7	0.36
06/30	490	492	487	492	+0.82%	57,400	200億5541万	+6.96%	6.53	0.35
06/29	490	496	488	488	0%	56,900	198億9236万	+6.55%	6.47	0.35
06/28	480	489	480	488	+1.67%	162,300	198億9236万	+6.78%	6.47	0.35
06/27	477	480	473	480	+0.84%	22,900	195億6626万	+5.49%	6.37	0.34
06/26	478	483	470	476	-0.83%	28,300	194億320万	+5.08%	6.31	0.34
06/23	482	482	469	480	0%	71,600	195億6626万	+5.96%	6.37	0.34
06/22	474	487	474	480	+1.69%	80,600	195億6626万	+6.19%	6.37	0.34
06/21	468	474	466	472	+1.07%	45,800	192億4015万	+4.66%	6.26	0.34
06/20	461	467	460	467	+0.43%	31,200	190億3634万	+3.78%	6.19	0.34
06/19	461	465	458	465	+1.31%	51,400	189億5481万	+3.56%	6.17	0.33
06/16	462	465	459	459	-0.43%	105,300	187億1023万	+2.23%	6.09	0.33
06/15	459	463	457	461	0%	19,000	187億9176万	+2.67%	6.11	0.33
06/14	461	467	457	461	+0.88%	46,800	187億9176万	+2.44%	6.11	0.33
06/13	455	458	453	457	+0.88%	45,100	186億2871万	+1.33%	6.06	0.33
06/12	453	454	449	453	+1.12%	36,200	184億6565万	+0.44%	6.01	0.33
06/09	451	452	446	448	+0.67%	57,500	182億6184万	-0.67%	5.94	0.32
06/08	448	451	444	445	0%	37,200	181億3955万	-1.11%	5.9	0.32
06/07	452	454	442	445	-1.77%	47,900	181億3955万	-1.33%	5.9	0.32
06/06	446	453	442	453	+1.57%	35,100	184億6565万	+0.44%	6.01	0.33
06/05	445	448	444	446	+0.9%	28,400	181億8031万	-0.89%	5.92	0.32
06/02	437	445	437	442	+1.14%	23,900	180億1726万	-1.56%	5.86	0.32
06/01	431	439	431	437	0%	64,700	178億1345万	-2.46%	5.8	0.31
05/31	437	440	434	437	-1.13%	77,500	178億1345万	-2.46%	5.8	0.31
05/30	434	442	434	442	+0.91%	44,500	180億1726万	-1.34%	5.86	0.32
05/29	441	442	437	438	+0.23%	23,800	178億5421万	-2.23%	5.81	0.31
05/26	443	445	433	437	-2.02%	61,100	178億1345万	-2.46%	5.8	0.31
05/25	445	448	440	446	+0.22%	29,300	181億8031万	-0.45%	5.92	0.32
05/24	440	449	440	445	+0.23%	30,400	181億3955万	-0.45%	5.9	0.32
05/23	454	458	441	444	-2.84%	64,600	180億9879万	-0.67%	5.89	0.32
05/22	456	457	453	457	+0.44%	26,100	186億2871万	+2.24%	6.06	0.33
05/19	458	462	453	455	0%	46,300	185億4718万	+2.25%	6.03	0.33
05/18	455	455	447	455	+1.34%	38,100	185億4718万	+2.48%	6.03	0.33
05/17	447	452	444	449	0%	40,600	183億260万	+1.58%	5.95	0.32
05/16	450	451	444	449	-0.88%	63,500	183億260万	+1.81%	5.95	0.32
05/15	480	480	448	453	-5.03%	141,600	184億6565万	+3.19%	6.01	0.33
05/12	476	477	468	477	-0.21%	46,900	194億4397万	+8.9%	6.33	0.34
05/11	476	478	465	478	0%	64,900	194億8473万	+9.63%	6.34	0.34
05/10	470	485	466	478	+3.46%	156,600	194億8473万	+10.14%	6.34	0.34
05/09	450	463	450	462	+3.13%	61,600	188億3252万	+6.94%	6.13	0.33
05/08	444	450	444	448	+0.9%	18,200	182億6184万	+3.94%	5.94	0.32
05/02	450	451	440	444	-1.11%	36,700	180億9879万	+3.26%	5.89	0.32
05/01	445	450	445	449	+1.58%	33,800	183億260万	+4.42%	5.95	0.32
04/28	440	444	438	442	+2.79%	79,800	180億1726万	+3.03%	5.86	0.32
04/27	426	432	424	430	+0.94%	176,400	175億2810万	+0.47%	5.7	0.31
04/26	428	432	425	426	-1.16%	52,400	173億6505万	-0.47%	5.65	0.31
04/25	435	442	430	431	-0.92%	51,400	175億6887万	+0.7%	5.72	0.31
04/24	436	438	432	435	0%	23,700	177億3192万	+1.64%	5.77	0.31
04/21	438	438	431	435	-0.68%	36,700	177億3192万	+1.87%	5.77	0.31
04/20	433	438	429	438	+1.15%	20,800	178億5421万	+2.58%	5.81	0.31
04/19	434	435	428	433	-1.37%	41,900	176億5039万	+1.41%	5.74	0.31
04/18	435	439	432	439	+0.92%	27,300	178億9497万	+3.05%	5.82	0.32
04/17	442	442	432	435	-0.91%	34,400	177億3192万	+2.11%	5.77	0.31
04/14	437	443	434	439	+1.15%	52,500	178億9497万	+3.05%	5.82	0.32
04/13	428	434	423	434	+2.84%	45,500	176億9116万	+1.88%	5.76	0.31
04/12	417	422	416	422	+1.44%	28,500	172億200万	-1.17%	5.6	0.3
04/11	414	418	413	416	+0.73%	29,100	169億5742万	-2.8%	5.52	0.3
04/10	415	419	413	413	-0.24%	24,100	168億3513万	-3.73%	5.48	0.3
04/07	415	417	411	414	-0.24%	37,200	168億7590万	-3.72%	5.49	0.3
04/06	416	424	415	415	-0.72%	35,200	169億1666万	-3.49%	5.5	0.3
04/05	427	427	415	418	-2.34%	44,700	170億3895万	-3.02%	5.54	0.3
04/04	436	436	428	428	-1.38%	48,100	174億4658万	-0.7%	5.68	0.31
04/03	440	440	432	434	+0.46%	25,500	176億9116万	+0.7%	5.76	0.31
03/31	432	435	429	432	+0.93%	24,100	176億963万	+0.23%	5.02	0.38
03/30	425	431	424	428	-0.93%	43,700	174億4658万	-0.47%	4.97	0.38
03/29	431	432	429	432	+0.93%	49,300	176億963万	+0.47%	5.02	0.38
03/28	433	433	426	428	-0.23%	19,300	174億4658万	-0.23%	4.97	0.38
03/27	423	430	422	429	+1.66%	20,600	174億8734万	+0.23%	4.99	0.38
03/24	426	427	421	422	-0.94%	18,900	172億200万	-1.4%	4.9	0.37
03/23	424	429	424	426	-0.47%	20,700	173億6505万	-0.23%	4.95	0.37
03/22	426	428	422	428	+3.13%	26,100	174億4658万	+0.23%	4.97	0.38
03/20	428	430	415	415	-3.49%	42,400	169億1666万	-2.58%	4.82	0.37
03/17	426	430	424	430	+1.9%	20,100	175億2810万	+0.94%	5	0.38
03/16	424	426	417	422	-2.31%	27,400	172億200万	-0.71%	4.9	0.37
03/15	426	434	425	432	+3.35%	32,900	176億963万	+1.89%	5.02	0.38
03/14	427	427	412	418	-2.79%	56,600	170億3895万	-1.18%	4.86	0.37
03/13	441	443	426	430	-2.93%	111,200	175億2810万	+1.65%	5	0.38
03/10	442	445	440	443	-1.34%	68,700	180億5802万	+4.98%	5.15	0.39
03/09	447	449	446	449	+0.67%	28,100	183億260万	+6.9%	5.22	0.4
03/08	446	449	443	446	0%	48,900	181億8031万	+6.44%	5.18	0.39
03/07	448	451	445	446	-0.67%	46,600	181億8031万	+6.7%	5.18	0.39
03/06	446	451	443	449	+4.42%	71,500	183億260万	+7.93%	5.22	0.4
03/03	428	433	428	430	+0.94%	28,200	175億2810万	+3.86%	5	0.38
03/02	426	431	426	426	-1.16%	20,900	173億6505万	+3.15%	4.95	0.37
03/01	427	431	424	431	+0.7%	19,200	175億6887万	+4.61%	5.01	0.38
02/28	439	439	423	428	-1.15%	35,100	174億4658万	+4.14%	4.97	0.38
02/27	423	433	422	433	+2.36%	26,800	176億5039万	+5.61%	5.03	0.38
02/24	418	423	418	423	+1.93%	20,200	172億4276万	+3.42%	4.92	0.37
02/22	411	418	411	415	-0.72%	22,800	169億1666万	+1.72%	4.82	0.37
02/21	411	420	411	418	+1.7%	42,500	170億3895万	+2.7%	4.86	0.37
02/20	409	415	406	411	+0.98%	35,200	167億5361万	+1.23%	4.78	0.36
02/17	411	411	407	407	-1.93%	20,000	165億9055万	+0.49%	4.73	0.36
02/16	414	416	406	415	+0.97%	49,900	169億1666万	+2.72%	4.82	0.37
02/15	416	416	409	411	-0.48%	11,400	167億5361万	+1.99%	4.78	0.36
02/14	412	415	409	413	+1.98%	21,700	168億3513万	+2.74%	4.8	0.36
02/13	412	416	400	405	-1.46%	59,800	165億903万	+0.75%	4.71	0.36

巴コーポレーション（1921）の株価チャート

2023/02/13～2023/07/07

株価推移

開示資料

決算

株式

チャート