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

2023/08/28

2023/04/04～2023/08/28

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
2023
08/28	528	537	528	534	+1.14%	21,200	217億6746万	+1.91%	7.08	0.38
08/25	530	532	527	528	-0.56%	20,500	215億2288万	+0.96%	7	0.38
08/24	527	534	526	531	+0.57%	27,600	216億4517万	+1.72%	7.04	0.38
08/23	523	531	523	528	+0.76%	62,400	215億2288万	+1.34%	7	0.38
08/22	523	526	520	524	+0.58%	40,300	213億5983万	+0.96%	6.95	0.38
08/21	523	527	521	521	-0.38%	24,100	212億3754万	+0.58%	6.91	0.37
08/18	521	527	520	523	0%	44,500	213億1907万	+1.16%	6.94	0.38
08/17	523	523	513	523	0%	44,600	213億1907万	+1.36%	6.94	0.38
08/16	523	527	521	523	-0.19%	54,500	213億1907万	+1.55%	6.94	0.38
08/15	524	527	521	524	0%	37,400	213億5983万	+1.95%	6.95	0.38
08/14	525	538	524	524	-1.5%	55,400	213億5983万	+2.14%	6.95	0.38
08/10	512	542	507	532	+3.3%	194,500	216億8594万	+3.91%	7.06	0.38
08/09	519	522	513	515	-1.72%	38,500	209億9296万	+0.78%	6.83	0.37
08/08	530	530	522	524	-0.38%	30,600	213億5983万	+2.75%	6.95	0.38
08/07	524	530	524	526	0%	25,500	214億4136万	+3.34%	6.98	0.38
08/04	520	527	518	526	+1.15%	43,500	214億4136万	+3.54%	6.98	0.38
08/03	528	528	519	520	-2.62%	65,300	211億9678万	+2.56%	6.9	0.37
08/02	539	540	528	534	-0.19%	93,200	217億6746万	+5.74%	7.08	0.38
08/01	531	536	527	535	+0.56%	66,600	218億822万	+6.36%	7.1	0.38
07/31	530	538	527	532	+1.53%	112,000	216億8594万	+6.19%	7.06	0.38
07/28	509	524	505	524	+2.34%	298,400	213億5983万	+5.01%	6.95	0.38
07/27	507	512	505	512	+0.59%	40,400	208億7067万	+3.02%	6.79	0.37
07/26	517	517	509	509	-1.55%	38,700	207億4839万	+2.83%	6.75	0.37
07/25	510	523	507	517	+1.77%	69,100	210億7449万	+4.66%	6.86	0.37
07/24	508	508	504	508	+0.79%	28,200	207億762万	+3.25%	6.74	0.36
07/21	508	508	504	504	-0.4%	47,200	205億4457万	+2.86%	6.68	0.36
07/20	500	507	498	506	+1.2%	60,500	206億2610万	+3.69%	6.71	0.36
07/19	498	501	495	500	+1.21%	54,100	203億8152万	+2.88%	6.63	0.36
07/18	493	498	491	494	+0.2%	48,500	201億3694万	+2.07%	6.55	0.35
07/14	496	498	489	493	0%	53,600	200億9618万	+2.07%	6.54	0.35
07/13	490	494	485	493	+0.2%	54,200	200億9618万	+2.49%	6.54	0.35
07/12	500	500	491	492	-1.01%	69,700	200億5541万	+2.71%	6.53	0.35
07/11	499	503	497	497	-0.6%	50,300	202億5923万	+4.19%	6.59	0.36
07/10	499	504	497	500	+0.2%	49,900	203億8152万	+5.26%	6.63	0.36
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

巴コーポレーション（1921）の株価チャート

2023/04/04～2023/08/28

株価推移

開示資料

決算

株式

チャート