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

2024/07/04

2024/02/08～2024/07/04

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
07/04	852	854	844	851	-0.12%	19,900	346億8935万	+2.65%	2.11	0.5
07/03	853	860	826	852	-0.23%	80,000	347億3011万	+3.02%	2.12	0.5
07/02	865	868	850	854	0%	28,100	348億1164万	+3.52%	2.12	0.51
07/01	858	875	854	854	0%	46,000	348億1164万	+3.77%	2.12	0.51
06/28	852	863	842	854	+0.23%	36,300	348億1164万	+4.02%	2.12	0.51
06/27	857	867	847	852	-0.81%	45,300	347億3011万	+4.28%	2.12	0.5
06/26	859	871	850	859	+0.7%	57,400	350億1545万	+5.66%	2.13	0.51
06/25	827	863	821	853	+4.41%	108,800	347億7087万	+5.57%	2.12	0.5
06/24	800	824	800	817	+2.51%	64,300	333億340万	+1.74%	2.03	0.48
06/21	798	805	792	797	-0.13%	74,900	324億8814万	-0.38%	1.98	0.47
06/20	810	815	795	798	-0.99%	64,700	325億2891万	+0.25%	1.98	0.47
06/19	805	819	802	806	+0.12%	24,400	328億5501万	+1.64%	2	0.48
06/18	811	819	801	805	-0.12%	69,600	328億1425万	+2.03%	2	0.48
06/17	832	832	801	806	-3.47%	59,000	328億5501万	+2.68%	2	0.48
06/14	828	842	818	835	+0.72%	52,900	340億3714万	+6.78%	2.07	0.49
06/13	860	860	829	829	-2.24%	67,400	337億9256万	+6.69%	2.06	0.49
06/12	839	859	838	848	+1.07%	47,300	345億6706万	+9.84%	2.11	0.5
06/11	855	855	837	839	-1.29%	55,400	342億19万	+9.53%	2.08	0.5
06/10	830	860	825	850	+2.29%	138,500	346億4858万	+11.55%	2.11	0.5
06/07	830	834	816	831	+0.97%	76,400	338億7409万	+9.92%	2.06	0.49
06/06	809	829	805	823	+2.36%	127,700	335億4798万	+9.59%	2.04	0.49
06/05	804	808	795	804	-0.25%	100,900	327億7348万	+7.63%	2	0.48
06/04	805	809	797	806	+0.12%	47,000	328億5501万	+8.48%	2	0.48
06/03	811	811	789	805	-0.49%	51,100	328億1425万	+8.93%	2	0.48
05/31	800	813	800	809	+1.76%	83,500	329億7730万	+10.07%	2.01	0.48
05/30	790	798	788	795	-0.63%	59,100	324億662万	+8.9%	1.98	0.47
05/29	812	813	793	800	-0.5%	95,400	326億1043万	+10.04%	1.99	0.47
05/28	800	810	793	804	+1.77%	147,200	327億7348万	+11.2%	2	0.48
05/27	777	796	776	790	+2.46%	168,100	322億280万	+9.87%	1.96	0.47
05/24	738	771	737	771	+3.77%	97,900	314億2830万	+7.83%	1.92	0.46
05/23	735	745	727	743	+1.36%	137,000	302億8694万	+4.35%	1.85	0.44
05/22	740	746	727	733	-0.95%	166,300	298億7931万	+3.24%	1.82	0.43
05/21	723	742	723	740	+2.49%	60,500	301億6465万	+4.37%	1.84	0.44
05/20	716	726	716	722	+1.26%	48,000	294億3091万	+2.12%	1.79	0.43
05/17	710	714	702	713	+0.99%	31,000	290億6405万	+0.85%	1.77	0.42
05/16	728	728	706	706	-2.35%	85,700	287億7871万	0%	1.75	0.42
05/15	719	729	709	723	+2.7%	64,300	294億7168万	+2.26%	1.8	0.43
05/14	721	726	689	704	-2.49%	251,400	286億9718万	-0.28%	1.75	0.42
05/13	720	727	712	722	+1.69%	59,600	294億3091万	+2.27%	1.79	0.43
05/10	716	720	704	710	0%	30,100	289億4176万	+0.57%	1.76	0.42
05/09	707	714	704	710	+0.85%	16,200	289億4176万	+0.42%	1.76	0.42
05/08	717	717	704	704	-2.76%	47,700	286億9718万	-0.42%	1.75	0.42
05/07	726	726	714	724	+0.7%	40,100	295億1244万	+2.26%	1.8	0.43
05/02	711	724	708	719	+1.84%	32,100	293億863万	+1.41%	1.79	0.43
05/01	715	715	701	706	-1.26%	24,900	287億7871万	-0.7%	1.75	0.42
04/30	710	719	701	715	+1.42%	60,600	291億4557万	+0.42%	1.78	0.42
04/26	696	709	694	705	+0.86%	230,800	287億3794万	-0.7%	1.75	0.42
04/25	700	703	698	699	-0.85%	29,900	284億9336万	-1.27%	1.74	0.41
04/24	698	705	692	705	+1%	49,800	287億3794万	-0.28%	1.75	0.42
04/23	703	706	693	698	-0.99%	37,200	284億5260万	-1.13%	1.73	0.41
04/22	719	723	705	705	-0.14%	42,300	287億3794万	0%	1.75	0.42
04/19	700	709	689	706	+0.71%	107,400	287億7871万	+0.28%	1.75	0.42
04/18	700	708	697	701	+0.14%	43,500	285億7489万	-0.14%	1.74	0.41
04/17	702	708	693	700	+0.29%	50,400	285億3413万	0%	1.74	0.41
04/16	690	703	682	698	+0.58%	87,900	284億5260万	-0.14%	1.73	0.41
04/15	671	699	671	694	+1.17%	78,800	282億8955万	-0.43%	1.72	0.41
04/12	710	710	686	686	-3.38%	65,400	279億6344万	-1.44%	1.7	0.41
04/11	696	712	690	710	+0.85%	58,400	289億4176万	+2.16%	1.76	0.42
04/10	708	714	699	704	-0.56%	34,300	286億9718万	+1.59%	1.75	0.42
04/09	704	714	699	708	-0.28%	60,200	288億6023万	+2.46%	1.76	0.42
04/08	718	723	701	710	+1%	79,000	289億4176万	+3.2%	1.76	0.42
04/05	699	712	694	703	-1.4%	77,300	286億5642万	+2.63%	1.75	0.42
04/04	722	726	712	713	-1.11%	26,700	290億6405万	+4.39%	1.77	0.42
04/03	725	733	717	721	-0.69%	25,100	293億9015万	+6.19%	1.79	0.43
04/02	716	733	709	726	+1.82%	89,900	295億9397万	+7.4%	1.8	0.43
04/01	754	754	712	713	-3.52%	61,600	290億6405万	+6.1%	1.77	0.42
03/29	741	746	733	739	0%	86,200	301億2389万	+10.3%	9.8	0.53
03/28	741	760	735	739	-2.76%	90,600	301億2389万	+10.96%	9.8	0.53
03/27	738	766	735	760	+2.29%	185,700	309億7991万	+14.63%	10.08	0.55
03/26	682	746	682	743	+12.24%	464,200	302億8694万	+12.75%	9.85	0.53
03/25	669	669	653	662	-0.6%	47,800	269億8513万	+1.07%	8.78	0.48
03/22	672	672	663	666	-0.45%	19,900	271億4818万	+1.83%	8.83	0.48
03/21	678	678	666	669	-0.15%	51,100	272億7047万	+2.61%	8.87	0.48
03/19	670	674	662	670	-0.89%	30,800	273億1124万	+3.08%	8.89	0.48
03/18	679	680	670	676	+0.3%	38,700	275億5581万	+4.48%	8.97	0.49
03/15	665	674	664	674	+1.05%	24,900	274億7429万	+4.5%	8.94	0.48
03/14	658	667	654	667	+1.37%	21,000	271億8895万	+3.89%	8.85	0.48
03/13	656	662	651	658	+0.61%	17,100	268億2208万	+2.81%	8.73	0.47
03/12	651	659	645	654	+0.31%	41,800	266億5903万	+2.51%	8.67	0.47
03/11	663	665	650	652	-2.83%	35,500	265億7750万	+2.35%	8.65	0.47
03/08	662	675	660	671	+1.36%	50,500	273億5200万	+5.67%	8.9	0.48
03/07	665	670	658	662	+0.76%	36,400	269億8513万	+4.91%	8.78	0.48
03/06	649	663	649	657	0%	32,900	267億8132万	+4.78%	8.71	0.47
03/05	639	657	636	657	+2.82%	28,100	267億8132万	+5.46%	8.71	0.47
03/04	638	643	632	639	-0.16%	62,900	260億4758万	+3.23%	8.47	0.46
03/01	638	640	631	640	+0.79%	17,500	260億8834万	+3.9%	8.49	0.46
02/29	634	643	634	635	-0.16%	20,300	258億8453万	+3.76%	8.42	0.46
02/28	634	642	633	636	-0.31%	23,100	259億2529万	+4.43%	8.44	0.46
02/27	628	638	627	638	+1.27%	26,200	260億682万	+5.28%	8.46	0.46
02/26	651	654	630	630	-2.48%	39,200	256億8071万	+4.48%	8.36	0.45
02/22	651	651	640	646	-0.62%	30,200	263億3292万	+7.67%	8.57	0.46
02/21	659	663	647	650	-1.52%	71,500	264億9597万	+9.06%	8.62	0.47
02/20	665	670	656	660	+0.76%	59,700	269億361万	+11.49%	8.75	0.47
02/19	650	665	647	655	+1.24%	73,400	266億9979万	+11.21%	8.69	0.47
02/16	633	649	628	647	+2.37%	65,000	263億7369万	+10.6%	8.58	0.46
02/15	627	638	622	632	+0.8%	36,200	257億6224万	+8.59%	8.38	0.45
02/14	617	633	611	627	+0.8%	52,900	255億5842万	+8.1%	8.32	0.45
02/13	603	642	588	622	+3.32%	306,600	253億5461万	+7.61%	8.25	0.45
02/09	601	605	599	602	-0.99%	47,100	245億3935万	+4.51%	7.98	0.43
02/08	611	612	602	608	-0.65%	26,300	247億8393万	+5.56%	8.06	0.44

巴コーポレーション（1921）の株価チャート

2024/02/08～2024/07/04

株価推移

開示資料

決算

株式

チャート