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

2025/01/28

2024/08/29～2025/01/28

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
2025
01/28	1,076	1,099	1,076	1,097	+1.76%	63,600	447億1706万	+10.47%	2.73	0.65
01/27	1,085	1,096	1,055	1,078	-0.19%	72,400	439億4256万	+9.44%	2.68	0.64
01/24	1,130	1,146	1,059	1,080	-4.85%	142,300	440億2408万	+10.32%	2.68	0.64
01/23	1,077	1,137	1,068	1,135	+5.29%	248,500	462億6605万	+16.65%	2.82	0.67
01/22	987	1,082	983	1,078	+10.22%	208,800	439億4256万	+11.59%	2.68	0.64
01/21	998	1,009	976	978	-1.91%	32,100	398億6625万	+1.77%	2.43	0.58
01/20	973	997	967	997	+3.42%	57,800	406億4075万	+3.64%	2.48	0.59
01/17	950	965	945	964	+0.73%	55,500	392億9557万	+0.21%	2.4	0.57
01/16	959	964	946	957	-0.73%	81,300	390億1023万	-0.62%	2.38	0.57
01/15	946	970	936	964	+2.01%	50,300	392億9557万	-0.1%	2.4	0.57
01/14	969	969	935	945	-2.88%	51,100	385億2107万	-2.28%	2.35	0.56
01/10	970	988	959	973	+0.41%	45,200	396億6244万	+0.41%	2.42	0.58
01/09	1,006	1,006	969	969	-3.68%	36,400	394億9939万	-0.21%	2.41	0.57
01/08	1,022	1,022	996	1,006	-1.66%	31,400	410億762万	+3.6%	2.5	0.6
01/07	1,025	1,025	995	1,023	-0.2%	73,100	417億59万	+5.46%	2.54	0.61
01/06	999	1,033	999	1,025	+3.22%	113,600	417億8212万	+5.78%	2.55	0.61
2024
12/30	984	993	963	993	+1.33%	46,700	404億7770万	+2.69%	2.47	0.59
12/27	954	982	944	980	+2.94%	48,900	399億4778万	+1.45%	2.44	0.58
12/26	956	967	952	952	-0.1%	28,900	388億641万	-1.55%	2.37	0.56
12/25	951	953	925	953	+0.95%	24,000	388億4718万	-1.55%	2.37	0.56
12/24	944	950	932	944	-0.32%	25,300	384億8031万	-2.48%	2.35	0.56
12/23	928	951	928	947	+2.93%	35,700	386億260万	-2.17%	2.35	0.56
12/20	928	929	920	920	-1.29%	17,700	375億200万	-4.76%	2.29	0.54
12/19	912	934	912	932	+0.76%	28,600	379億9115万	-3.62%	2.32	0.55
12/18	915	942	915	925	+0.87%	32,800	377億581万	-4.34%	2.3	0.55
12/17	920	925	912	917	-0.86%	27,400	373億7971万	-4.97%	2.28	0.54
12/16	933	939	925	925	-0.43%	19,600	377億581万	-3.95%	2.3	0.55
12/13	954	954	925	929	-2.62%	52,200	378億6886万	-3.23%	2.31	0.55
12/12	967	972	954	954	-1.04%	33,700	388億8794万	-0.42%	2.37	0.56
12/11	980	984	964	964	-1.63%	35,200	392億9557万	+0.94%	2.4	0.57
12/10	1,000	1,003	980	980	-1.9%	32,300	399億4778万	+3.05%	2.44	0.58
12/09	1,007	1,016	991	999	-0.7%	66,000	407億2228万	+5.6%	2.48	0.59
12/06	1,010	1,012	995	1,006	+0.5%	32,400	410億762万	+6.91%	2.5	0.6
12/05	1,011	1,011	996	1,001	0%	24,800	408億380万	+7.06%	2.49	0.59
12/04	1,000	1,012	985	1,001	+0.6%	64,600	408億380万	+7.87%	2.49	0.59
12/03	1,020	1,024	995	995	-3.02%	59,200	405億5923万	+7.92%	2.47	0.59
12/02	999	1,028	999	1,026	+3.85%	153,500	418億2288万	+12.13%	2.55	0.61
11/29	961	998	959	988	+2.07%	53,400	402億7388万	+8.81%	2.45	0.58
11/28	991	991	953	968	-2.62%	72,500	394億5862万	+7.2%	2.41	0.57
11/27	980	1,001	974	994	+1.43%	89,200	405億1846万	+10.81%	2.47	0.59
11/26	979	988	965	980	+0.82%	28,100	399億4778万	+9.99%	2.44	0.58
11/25	990	990	967	972	-2.02%	87,000	396億2168万	+9.58%	2.42	0.57
11/22	988	1,008	982	992	+1.64%	96,700	404億3694万	+12.22%	2.46	0.59
11/21	953	976	949	976	+2.41%	60,700	397億8473万	+11.04%	2.43	0.58
11/20	948	965	945	953	+0.32%	41,600	388億4718万	+8.79%	2.37	0.56
11/19	924	953	912	950	+4.51%	100,700	387億2489万	+8.94%	2.36	0.56
11/18	935	940	902	909	-3.19%	46,900	370億5360万	+4.6%	2.26	0.54
11/15	950	966	920	939	-0.21%	109,100	382億7650万	+8.18%	2.33	0.56
11/14	870	969	861	941	+8.79%	371,900	383億5802万	+8.66%	2.34	0.56
11/13	851	878	851	865	+1.05%	32,100	352億6003万	0%	2.15	0.51
11/12	865	873	851	856	-1.04%	33,700	348億9316万	-1.38%	2.13	0.51
11/11	881	881	863	865	-2.37%	24,300	352億6003万	-0.57%	2.15	0.51
11/08	885	899	875	886	+0.8%	96,300	361億1605万	+1.61%	2.2	0.52
11/07	875	889	868	879	+1.74%	52,700	358億3071万	+0.8%	2.18	0.52
11/06	855	877	851	864	+1.53%	62,200	352億1927万	-1.14%	2.15	0.51
11/05	865	865	846	851	-1.62%	15,000	346億8935万	-2.63%	2.11	0.5
11/01	846	870	846	865	+1.05%	36,600	352億6003万	-1.26%	2.15	0.51
10/31	832	858	822	856	+3.63%	52,300	348億9316万	-2.62%	2.13	0.51
10/30	843	844	822	826	-2.94%	329,500	336億7027万	-6.14%	2.05	0.49
10/29	836	857	832	851	+2.16%	30,500	346億8935万	-3.73%	2.11	0.5
10/28	830	847	823	833	-1.54%	48,500	339億5561万	-6.09%	2.07	0.49
10/25	846	854	837	846	0%	38,800	344億8553万	-4.94%	2.1	0.5
10/24	829	853	822	846	+1.56%	60,900	344億8553万	-5.16%	2.1	0.5
10/23	847	854	830	833	-2.23%	51,800	339億5561万	-6.93%	2.07	0.49
10/22	858	858	840	852	-1.5%	48,100	347億3011万	-5.12%	2.12	0.5
10/21	884	885	864	865	-2.7%	28,300	352億6003万	-4.1%	2.15	0.51
10/18	873	898	873	889	+0.45%	29,200	362億3834万	-1.66%	2.21	0.53
10/17	880	890	879	885	-0.11%	26,500	360億7529万	-2.43%	2.2	0.52
10/16	860	886	860	886	+1.37%	48,000	361億1605万	-2.74%	2.2	0.52
10/15	869	880	865	874	+0.69%	27,700	356億2690万	-4.27%	2.17	0.52
10/11	879	879	846	868	-0.57%	76,000	353億8232万	-5.14%	2.16	0.51
10/10	910	910	873	873	-3.11%	80,000	355億8613万	-5.01%	2.17	0.52
10/09	917	917	878	901	-1.42%	112,300	367億2750万	-2.49%	2.24	0.53
10/08	924	924	899	914	-1.61%	47,000	372億5742万	-1.4%	2.27	0.54
10/07	934	937	919	929	+1.09%	37,400	378億6886万	-0.11%	2.31	0.55
10/04	909	928	909	919	+1.66%	36,100	374億6123万	-1.39%	2.28	0.54
10/03	903	915	903	904	+0.56%	27,900	368億4979万	-3.21%	2.25	0.53
10/02	900	916	897	899	-1.53%	29,600	366億4597万	-3.95%	2.23	0.53
10/01	897	913	889	913	+3.51%	37,800	372億1666万	-2.77%	2.27	0.54
09/30	886	890	869	882	-2.11%	50,800	359億5300万	-6.37%	2.19	0.52
09/27	934	935	900	901	-2.7%	52,100	367億2750万	-4.66%	2.24	0.53
09/26	910	929	901	926	+3.46%	48,800	377億4658万	-2.32%	2.3	0.55
09/25	911	911	893	895	-1.97%	41,200	364億8292万	-5.69%	2.22	0.53
09/24	936	951	911	913	-1.93%	51,100	372億1666万	-3.79%	2.27	0.54
09/20	924	943	916	931	+3.44%	75,900	379億5039万	-2%	2.31	0.55
09/19	910	918	900	900	-1.21%	29,200	366億8674万	-5.16%	2.24	0.53
09/18	925	925	901	911	-0.44%	36,600	371億3513万	-4.21%	2.26	0.54
09/17	917	935	908	915	-0.11%	35,100	372億9818万	-3.68%	2.27	0.54
09/13	930	934	912	916	-2.14%	34,600	373億3895万	-3.48%	2.28	0.54
09/12	939	958	930	936	+0.86%	41,100	381億5421万	-0.85%	2.33	0.55
09/11	943	953	916	928	-3.13%	45,200	378億2810万	-0.96%	2.31	0.55
09/10	986	992	952	958	-1.34%	43,300	390億5099万	+2.9%	2.38	0.57
09/09	907	980	901	971	+3.74%	96,900	395億8091万	+5.2%	2.41	0.57
09/06	943	949	929	936	-0.74%	36,600	381億5421万	+2.18%	2.33	0.55
09/05	945	962	933	943	-0.84%	78,200	384億3955万	+3.29%	2.34	0.56
09/04	989	989	927	951	-6.4%	176,800	387億6565万	+4.39%	2.36	0.56
09/03	964	1,030	964	1,016	+4.85%	130,200	414億1525万	+12.14%	2.52	0.6
09/02	1,000	1,000	962	969	-2.52%	51,200	394億9939万	+7.67%	2.41	0.57
08/30	985	1,000	981	994	+1.33%	90,800	405億1846万	+11.06%	2.47	0.59
08/29	966	983	961	981	+1.76%	51,100	399億8854万	+10.47%	2.44	0.58

巴コーポレーション（1921）の株価チャート

2024/08/29～2025/01/28

株価推移

開示資料

決算

株式

チャート