巴コーポレーション（1921）の株価チャート
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 1,359 | 1,409 | 1,359 | 1,394 | +2.58% | 64,200 | 568億2368万 | +1.83% | 8.26 | 0.82 |
| 06/05 | 1,387 | 1,387 | 1,337 | 1,359 | -2.72% | 84,700 | 553億9697万 | -1.02% | 8.05 | 0.8 |
| 06/04 | 1,441 | 1,462 | 1,385 | 1,397 | -4.32% | 152,300 | 569億4597万 | +1.53% | 8.28 | 0.83 |
| 06/03 | 1,445 | 1,462 | 1,425 | 1,460 | -0.07% | 50,300 | 595億1404万 | +5.95% | 8.65 | 0.86 |
| 06/02 | 1,380 | 1,493 | 1,371 | 1,461 | +5.41% | 134,800 | 595億5481万 | +6.18% | 8.66 | 0.86 |
| 05/30 | 1,428 | 1,438 | 1,386 | 1,386 | -3.08% | 53,800 | 564億9758万 | +0.65% | 8.21 | 0.82 |
| 05/29 | 1,321 | 1,435 | 1,321 | 1,430 | +8.99% | 130,300 | 582億9115万 | +3.62% | 8.47 | 0.85 |
| 05/28 | 1,301 | 1,334 | 1,298 | 1,312 | 0% | 49,800 | 534億8111万 | -4.93% | 7.77 | 0.78 |
| 05/27 | 1,306 | 1,327 | 1,304 | 1,312 | +0.92% | 49,400 | 534億8111万 | -5.13% | 7.77 | 0.78 |
| 05/26 | 1,308 | 1,331 | 1,298 | 1,300 | +0.08% | 57,800 | 529億9195万 | -6.07% | 7.7 | 0.77 |
| 05/23 | 1,308 | 1,320 | 1,297 | 1,299 | -0.54% | 29,700 | 529億5119万 | -6.14% | 7.7 | 0.77 |
| 05/22 | 1,311 | 1,311 | 1,297 | 1,306 | -0.68% | 34,500 | 532億3653万 | -5.57% | 7.74 | 0.77 |
| 05/21 | 1,306 | 1,317 | 1,300 | 1,315 | +0.61% | 53,400 | 536億340万 | -4.92% | 7.79 | 0.78 |
| 05/20 | 1,324 | 1,352 | 1,301 | 1,307 | -1.28% | 74,000 | 532億7730万 | -5.43% | 7.74 | 0.77 |
| 05/19 | 1,310 | 1,326 | 1,296 | 1,324 | +1.07% | 57,600 | 539億7027万 | -3.99% | 7.84 | 0.78 |
| 05/16 | 1,270 | 1,317 | 1,267 | 1,310 | +1.24% | 195,600 | 533億9959万 | -4.66% | 7.76 | 0.77 |
| 05/15 | 1,321 | 1,329 | 1,281 | 1,294 | -0.84% | 126,600 | 527億4738万 | -5.48% | 7.67 | 0.77 |
| 05/14 | 1,383 | 1,398 | 1,247 | 1,305 | -4.95% | 273,500 | 531億9577万 | -4.19% | 7.73 | 0.77 |
| 05/13 | 1,438 | 1,450 | 1,373 | 1,373 | -3.58% | 50,300 | 559億6766万 | +1.18% | 8.13 | 0.81 |
| 05/12 | 1,423 | 1,432 | 1,411 | 1,424 | -0.07% | 53,500 | 580億4657万 | +5.48% | 8.44 | 0.84 |
| 05/09 | 1,379 | 1,440 | 1,376 | 1,425 | +3.94% | 146,500 | 580億8734万 | +6.26% | 8.44 | 0.84 |
| 05/08 | 1,395 | 1,420 | 1,368 | 1,371 | -2% | 152,500 | 558億8613万 | +2.93% | 8.12 | 0.81 |
| 05/07 | 1,475 | 1,475 | 1,376 | 1,399 | -5.98% | 154,200 | 570億2750万 | +5.66% | 8.29 | 0.83 |
| 05/02 | 1,474 | 1,499 | 1,443 | 1,488 | +0.13% | 64,400 | 606億5541万 | +12.98% | 8.82 | 0.88 |
| 05/01 | 1,478 | 1,497 | 1,474 | 1,486 | +0.27% | 49,200 | 605億7388万 | +13.87% | 8.8 | 0.88 |
| 04/30 | 1,466 | 1,485 | 1,447 | 1,482 | +2.49% | 48,400 | 604億1083万 | +14.53% | 8.78 | 0.88 |
| 04/28 | 1,440 | 1,462 | 1,440 | 1,446 | +1.05% | 30,400 | 589億4336万 | +12.7% | 8.57 | 0.86 |
| 04/25 | 1,438 | 1,445 | 1,420 | 1,431 | +0.49% | 36,500 | 583億3191万 | +12.5% | 8.48 | 0.85 |
| 04/24 | 1,465 | 1,473 | 1,391 | 1,424 | -2.8% | 77,000 | 580億4657万 | +12.84% | 8.44 | 0.84 |
| 04/23 | 1,465 | 1,492 | 1,445 | 1,465 | +0.34% | 56,400 | 597億1786万 | +16.92% | 8.68 | 0.87 |
| 04/22 | 1,440 | 1,510 | 1,410 | 1,460 | +1.39% | 106,200 | 595億1404万 | +17.55% | 8.65 | 0.86 |
| 04/21 | 1,378 | 1,450 | 1,378 | 1,440 | +2.93% | 89,200 | 586億9878万 | +17.07% | 8.53 | 0.85 |
| 04/18 | 1,338 | 1,399 | 1,338 | 1,399 | +5.82% | 57,700 | 570億2750万 | +14.77% | 8.29 | 0.83 |
| 04/17 | 1,292 | 1,326 | 1,285 | 1,322 | +1.93% | 39,400 | 538億8874万 | +9.35% | 7.83 | 0.78 |
| 04/16 | 1,284 | 1,305 | 1,284 | 1,297 | +0.39% | 24,400 | 528億6967万 | +7.9% | 7.68 | 0.77 |
| 04/15 | 1,286 | 1,313 | 1,286 | 1,292 | +0.47% | 23,500 | 526億6585万 | +7.94% | 7.65 | 0.76 |
| 04/14 | 1,288 | 1,311 | 1,277 | 1,286 | -0.16% | 44,800 | 524億2127万 | +7.89% | 7.62 | 0.76 |
| 04/11 | 1,227 | 1,288 | 1,214 | 1,288 | +3.54% | 51,700 | 525億280万 | +8.6% | 7.63 | 0.76 |
| 04/10 | 1,235 | 1,255 | 1,225 | 1,244 | +3.24% | 51,400 | 507億922万 | +5.25% | 7.37 | 0.74 |
| 04/09 | 1,180 | 1,222 | 1,176 | 1,205 | +1.77% | 108,400 | 491億1947万 | +2.12% | 7.14 | 0.71 |
| 04/08 | 1,200 | 1,200 | 1,143 | 1,184 | +6.19% | 110,300 | 482億6344万 | +0.51% | 7.02 | 0.7 |
| 04/07 | 1,092 | 1,154 | 1,084 | 1,115 | -5.67% | 307,700 | 454億5079万 | -5.35% | 6.61 | 0.66 |
| 04/04 | 1,180 | 1,186 | 1,150 | 1,182 | -0.42% | 135,800 | 481億8192万 | +0.17% | 7 | 0.7 |
| 04/03 | 1,158 | 1,194 | 1,156 | 1,187 | -0.84% | 95,100 | 483億8573万 | +0.68% | 7.03 | 0.7 |
| 04/02 | 1,206 | 1,206 | 1,168 | 1,197 | -0.08% | 114,500 | 487億9336万 | +1.61% | 7.09 | 0.71 |
| 04/01 | 1,206 | 1,221 | 1,197 | 1,198 | +0.25% | 43,300 | 488億3412万 | +1.87% | 7.1 | 0.71 |
| 03/31 | 1,194 | 1,201 | 1,162 | 1,195 | -0.5% | 97,100 | 487億1183万 | +1.79% | 2.97 | 0.71 |
| 03/28 | 1,171 | 1,210 | 1,162 | 1,201 | -0.33% | 119,400 | 489億5641万 | +2.47% | 2.98 | 0.71 |
| 03/27 | 1,200 | 1,214 | 1,175 | 1,205 | -0.41% | 159,000 | 491億1947万 | +3.08% | 2.99 | 0.71 |
| 03/26 | 1,199 | 1,222 | 1,182 | 1,210 | +0.41% | 92,400 | 493億2328万 | +3.68% | 3.01 | 0.72 |
| 03/25 | 1,181 | 1,207 | 1,180 | 1,205 | +2.47% | 59,300 | 491億1947万 | +3.43% | 2.99 | 0.71 |
| 03/24 | 1,175 | 1,190 | 1,175 | 1,176 | +0.09% | 29,600 | 479億3734万 | +1.12% | 2.92 | 0.7 |
| 03/21 | 1,188 | 1,210 | 1,166 | 1,175 | -1.09% | 68,200 | 478億9657万 | +0.95% | 2.92 | 0.7 |
| 03/19 | 1,195 | 1,203 | 1,180 | 1,188 | +0.08% | 28,200 | 484億2649万 | +1.63% | 2.95 | 0.7 |
| 03/18 | 1,170 | 1,198 | 1,157 | 1,187 | +1.45% | 74,700 | 483億8573万 | +1.19% | 2.95 | 0.7 |
| 03/17 | 1,170 | 1,183 | 1,131 | 1,170 | +0.78% | 178,100 | 476億9276万 | -0.76% | 2.91 | 0.69 |
| 03/14 | 1,129 | 1,162 | 1,126 | 1,161 | +1.4% | 183,700 | 473億2589万 | -1.94% | 2.88 | 0.69 |
| 03/13 | 1,159 | 1,160 | 1,131 | 1,145 | -0.78% | 190,000 | 466億7368万 | -3.62% | 2.84 | 0.68 |
| 03/12 | 1,184 | 1,184 | 1,116 | 1,154 | -2.29% | 267,500 | 470億4055万 | -3.11% | 2.87 | 0.68 |
| 03/11 | 1,153 | 1,184 | 1,144 | 1,181 | +2.43% | 61,200 | 481億4115万 | -1.09% | 2.93 | 0.7 |
| 03/10 | 1,164 | 1,167 | 1,150 | 1,153 | +0.26% | 62,000 | 469億9979万 | -3.43% | 2.86 | 0.68 |
| 03/07 | 1,185 | 1,188 | 1,141 | 1,150 | -2.04% | 159,100 | 468億7750万 | -3.44% | 2.86 | 0.68 |
| 03/06 | 1,202 | 1,204 | 1,170 | 1,174 | -2.49% | 89,500 | 478億5581万 | -1.18% | 2.92 | 0.69 |
| 03/05 | 1,155 | 1,206 | 1,155 | 1,204 | +3.61% | 62,300 | 490億7870万 | +1.6% | 2.99 | 0.71 |
| 03/04 | 1,152 | 1,165 | 1,144 | 1,162 | -0.17% | 43,400 | 473億6665万 | -1.53% | 2.89 | 0.69 |
| 03/03 | 1,177 | 1,180 | 1,155 | 1,164 | -0.6% | 89,000 | 474億4818万 | -1.1% | 2.89 | 0.69 |
| 02/28 | 1,152 | 1,177 | 1,152 | 1,171 | +1.04% | 44,900 | 477億3352万 | -0.43% | 2.91 | 0.69 |
| 02/27 | 1,163 | 1,168 | 1,149 | 1,159 | +0.52% | 53,000 | 472億4437万 | -1.11% | 2.88 | 0.69 |
| 02/26 | 1,154 | 1,180 | 1,146 | 1,153 | +0.44% | 60,500 | 469億9979万 | -1.03% | 2.86 | 0.68 |
| 02/25 | 1,129 | 1,159 | 1,122 | 1,148 | -0.95% | 106,400 | 467億9597万 | -0.95% | 2.85 | 0.68 |
| 02/21 | 1,138 | 1,160 | 1,138 | 1,159 | +1.4% | 123,900 | 472億4437万 | +0.7% | 2.88 | 0.69 |
| 02/20 | 1,138 | 1,164 | 1,131 | 1,143 | +0.44% | 391,700 | 465億9216万 | 0% | 2.84 | 0.68 |
| 02/19 | 1,146 | 1,166 | 1,117 | 1,138 | -0.87% | 180,400 | 463億8834万 | +0.18% | 2.83 | 0.67 |
| 02/18 | 1,144 | 1,173 | 1,133 | 1,148 | -0.69% | 441,800 | 467億9597万 | +1.77% | 2.85 | 0.68 |
| 02/17 | 1,155 | 1,185 | 1,137 | 1,156 | +0.17% | 261,500 | 471億2208万 | +3.12% | 2.87 | 0.68 |
| 02/14 | 1,116 | 1,162 | 1,049 | 1,154 | -4.15% | 792,100 | 470億4055万 | +3.59% | 2.87 | 0.68 |
| 02/13 | 1,317 | 1,325 | 1,151 | 1,204 | -7.38% | 584,200 | 490億7870万 | +8.66% | 2.99 | 0.71 |
| 02/12 | 1,320 | 1,333 | 1,292 | 1,300 | +0.31% | 120,000 | 529億9195万 | +18.07% | 3.23 | 0.77 |
| 02/10 | 1,320 | 1,339 | 1,288 | 1,296 | -1.89% | 122,900 | 528億2890万 | +18.9% | 3.22 | 0.77 |
| 02/07 | 1,289 | 1,326 | 1,275 | 1,321 | +1.3% | 84,400 | 538億4798万 | +22.54% | 3.28 | 0.78 |
| 02/06 | 1,288 | 1,321 | 1,244 | 1,304 | +3% | 219,600 | 531億5501万 | +22.56% | 3.24 | 0.77 |
| 02/05 | 1,228 | 1,269 | 1,220 | 1,266 | +3.43% | 133,900 | 516億601万 | +20.57% | 3.15 | 0.75 |
| 02/04 | 1,215 | 1,228 | 1,203 | 1,224 | +1.41% | 111,400 | 498億9396万 | +18.03% | 3.04 | 0.72 |
| 02/03 | 1,180 | 1,215 | 1,154 | 1,207 | +1.09% | 181,100 | 492億99万 | +17.64% | 3 | 0.71 |
| 01/31 | 1,090 | 1,194 | 1,075 | 1,194 | +11.28% | 348,000 | 486億7107万 | +17.52% | 2.97 | 0.71 |
| 01/30 | 1,078 | 1,087 | 1,058 | 1,073 | -1.29% | 501,600 | 437億3874万 | +6.77% | 2.67 | 0.63 |
| 01/29 | 1,095 | 1,111 | 1,080 | 1,087 | -0.91% | 57,600 | 443億943万 | +8.81% | 2.7 | 0.64 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
