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

2024/01/29

2023/08/31～2024/01/29

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
2024
01/29	550	558	550	557	+1.64%	44,100	227億501万	-1.42%	7.39	0.4
01/26	553	553	544	548	-0.9%	85,800	223億3814万	-3.01%	7.27	0.39
01/25	559	562	553	553	-0.72%	41,600	225億4196万	-2.12%	7.33	0.4
01/24	561	561	553	557	-0.71%	50,800	227億501万	-1.42%	7.39	0.4
01/23	564	569	560	561	0%	53,200	228億6806万	-0.71%	7.44	0.4
01/22	562	565	560	561	+0.72%	33,500	228億6806万	-0.53%	7.44	0.4
01/19	554	562	546	557	+0.54%	64,500	227億501万	-1.24%	7.39	0.4
01/18	549	557	548	554	+0.18%	45,700	225億8272万	-1.77%	7.35	0.4
01/17	553	561	553	553	-0.36%	42,400	225億4196万	-1.78%	7.33	0.4
01/16	566	566	552	555	-1.94%	50,800	226億2349万	-1.42%	7.36	0.4
01/15	555	568	555	566	+1.62%	48,800	230億7188万	+0.53%	7.51	0.41
01/12	571	571	550	557	-2.62%	115,000	227億501万	-0.89%	7.39	0.4
01/11	584	584	572	572	-1.21%	23,200	233億1646万	+1.78%	7.59	0.41
01/10	580	581	575	579	-0.17%	20,800	236億180万	+3.02%	7.68	0.42
01/09	586	586	572	580	-0.85%	43,300	236億4256万	+3.39%	7.69	0.42
01/05	585	588	583	585	+0.17%	13,000	238億4638万	+4.46%	7.76	0.42
01/04	582	584	576	584	+0.69%	18,900	238億561万	+4.47%	7.75	0.42
2023
12/29	576	580	572	580	+1.4%	39,000	236億4256万	+3.94%	7.69	0.42
12/28	571	576	571	572	-0.69%	18,500	233億1646万	+2.69%	7.59	0.41
12/27	571	584	570	576	+1.23%	114,600	234億7951万	+3.41%	7.64	0.41
12/26	568	574	565	569	+0.89%	130,400	231億9417万	+2.34%	7.55	0.41
12/25	570	570	563	564	-0.18%	16,200	229億9035万	+1.44%	7.48	0.4
12/22	564	567	558	565	+1.25%	32,600	230億3112万	+1.62%	7.49	0.41
12/21	560	565	558	558	-0.36%	18,600	227億4577万	+0.36%	7.4	0.4
12/20	562	566	560	560	-0.36%	21,900	228億2730万	+0.72%	7.43	0.4
12/19	554	563	550	562	+1.63%	61,800	229億883万	+1.08%	7.45	0.4
12/18	550	554	542	553	+0.55%	27,600	225億4196万	-0.72%	7.33	0.4
12/15	551	555	548	550	+0.18%	29,000	224億1967万	-1.43%	7.29	0.39
12/14	549	551	545	549	+0.37%	42,100	223億7891万	-1.79%	7.28	0.39
12/13	549	551	546	547	-0.36%	18,400	222億9738万	-2.32%	7.25	0.39
12/12	552	553	547	549	-0.54%	30,200	223億7891万	-2.14%	7.28	0.39
12/11	533	552	532	552	+3.56%	92,300	225億120万	-1.78%	7.32	0.4
12/08	545	548	531	533	-2.91%	47,200	217億2670万	-5.33%	7.07	0.38
12/07	557	559	549	549	-1.26%	21,400	223億7891万	-2.83%	7.28	0.39
12/06	555	564	555	556	+0.18%	29,200	226億6425万	-1.77%	7.37	0.4
12/05	555	563	555	555	-0.18%	18,700	226億2349万	-1.94%	7.36	0.4
12/04	561	561	555	556	-0.89%	13,600	226億6425万	-1.94%	7.37	0.4
12/01	560	562	556	561	+0.18%	25,100	228億6806万	-1.23%	7.44	0.4
11/30	554	560	549	560	+0.9%	24,700	228億2730万	-1.58%	7.43	0.4
11/29	559	560	554	555	-1.25%	12,500	226億2349万	-2.46%	7.36	0.4
11/28	559	562	556	562	+0.72%	10,000	229億883万	-1.23%	7.45	0.4
11/27	563	565	556	558	-0.89%	12,200	227億4577万	-2.11%	7.4	0.4
11/24	564	565	560	563	+0.54%	12,300	229億4959万	-1.4%	7.47	0.4
11/22	555	565	554	560	+1.08%	28,600	228億2730万	-2.1%	7.43	0.4
11/21	559	561	549	554	-1.07%	36,100	225億8272万	-3.15%	7.35	0.4
11/20	571	572	560	560	-1.93%	37,800	228億2730万	-2.27%	7.43	0.4
11/17	564	574	564	571	+0.88%	25,500	232億7569万	-0.35%	7.57	0.41
11/16	564	567	561	566	0%	13,500	230億7188万	-1.22%	7.51	0.41
11/15	566	568	559	566	+0.35%	27,400	230億7188万	-1.22%	7.51	0.41
11/14	571	572	563	564	-1.23%	32,600	229億9035万	-1.57%	7.48	0.4
11/13	572	582	567	571	-0.7%	56,100	232億7569万	-0.52%	7.57	0.41
11/10	570	576	565	575	-0.86%	65,600	234億3875万	+0.17%	7.63	0.41
11/09	571	581	568	580	+2.11%	18,300	236億4256万	+1.05%	7.69	0.42
11/08	571	571	563	568	-0.53%	59,100	231億5341万	-1.05%	7.53	0.41
11/07	578	583	571	571	-0.52%	19,600	232億7569万	-0.52%	7.57	0.41
11/06	577	583	573	574	-0.52%	40,900	233億9798万	0%	7.61	0.41
11/02	580	589	576	577	-2.2%	30,000	235億2027万	+0.35%	7.65	0.41
11/01	585	590	582	590	+1.37%	54,400	240億5019万	+2.61%	7.82	0.42
10/31	560	582	560	582	+3.93%	92,300	237億2409万	+1.22%	7.72	0.42
10/30	573	581	560	560	-3.61%	155,000	228億2730万	-2.44%	7.43	0.4
10/27	568	581	567	581	+1.93%	43,200	236億8332万	+1.04%	7.71	0.42
10/26	577	579	562	570	-1.21%	29,400	232億3493万	-0.7%	7.56	0.41
10/25	573	579	570	577	+1.58%	38,400	235億2027万	+0.52%	7.65	0.41
10/24	559	570	545	568	0%	102,800	231億5341万	-1.05%	7.53	0.41
10/23	581	582	568	568	-2.07%	37,900	231億5341万	-1.05%	7.53	0.41
10/20	575	580	572	580	0%	40,100	236億4256万	+1.05%	7.69	0.42
10/19	577	583	570	580	+0.52%	50,500	236億4256万	+1.22%	7.69	0.42
10/18	577	577	567	577	+1.23%	37,300	235億2027万	+0.87%	7.65	0.41
10/17	571	572	560	570	+0.53%	51,600	232億3493万	-0.18%	7.56	0.41
10/16	569	570	555	567	-0.7%	99,800	231億1264万	-0.53%	7.52	0.41
10/13	566	571	566	571	-0.52%	46,000	232億7569万	+0.35%	7.57	0.41
10/12	578	579	572	574	+0.17%	29,400	233億9798万	+1.06%	7.61	0.41
10/11	567	578	566	573	+1.06%	79,800	233億5722万	+1.24%	7.6	0.41
10/10	576	582	562	567	-2.74%	124,800	231億1264万	+0.35%	7.52	0.41
10/06	575	591	575	583	+1.75%	56,000	237億6485万	+3.37%	7.73	0.42
10/05	564	575	561	573	+1.24%	60,900	233億5722万	+1.96%	7.6	0.41
10/04	568	574	561	566	-1.57%	161,100	230億7188万	+1.07%	7.51	0.41
10/03	580	580	569	575	-0.69%	95,500	234億3875万	+2.86%	7.63	0.41
10/02	575	592	574	579	+1.22%	47,200	236億180万	+3.95%	7.68	0.42
09/29	588	588	564	572	-2.39%	62,000	233億1646万	+3.06%	7.59	0.41
09/28	590	600	584	586	-0.68%	67,100	238億8714万	+5.97%	7.77	0.42
09/27	575	592	570	590	+2.08%	74,100	240億5019万	+7.08%	7.82	0.42
09/26	574	578	566	578	+1.05%	39,100	235億6104万	+5.47%	7.67	0.41
09/25	568	574	566	572	+1.06%	51,700	233億1646万	+4.76%	7.59	0.41
09/22	564	570	558	566	-0.18%	37,500	230億7188万	+4.04%	7.51	0.41
09/21	570	579	567	567	-0.87%	38,800	231億1264万	+4.61%	7.52	0.41
09/20	590	594	568	572	-1.72%	79,400	233億1646万	+5.73%	7.59	0.41
09/19	568	583	563	582	+2.46%	66,500	237億2409万	+7.98%	7.72	0.42
09/15	565	569	561	568	+1.61%	52,900	231億5341万	+5.97%	7.53	0.41
09/14	555	562	550	559	+0.9%	61,700	227億8654万	+4.49%	7.41	0.4
09/13	559	560	550	554	-0.89%	38,900	225億8272万	+3.94%	7.35	0.4
09/12	544	559	543	559	+2.76%	54,800	227億8654万	+5.08%	7.41	0.4
09/11	544	544	537	544	0%	27,500	221億7509万	+2.45%	7.21	0.39
09/08	540	547	536	544	+0.18%	56,200	221億7509万	+2.64%	7.21	0.39
09/07	545	547	541	543	+0.18%	27,100	221億3433万	+2.65%	7.2	0.39
09/06	550	552	541	542	-0.73%	44,600	220億9357万	+2.46%	7.19	0.39
09/05	550	552	538	546	-0.73%	51,000	222億5662万	+3.41%	7.24	0.39
09/04	545	557	542	550	+2.8%	71,000	224億1967万	+4.17%	7.29	0.39
09/01	525	535	525	535	+1.13%	44,500	218億822万	+1.52%	7.1	0.38
08/31	525	531	524	529	+0.76%	30,000	215億6365万	+0.57%	7.02	0.38

巴コーポレーション（1921）の株価チャート

2023/08/31～2024/01/29

株価推移

開示資料

決算

株式

チャート