巴コーポレーション（1921）の株価チャート
2025/03/10～2025/08/01
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 | ||||||||||
| 08/01 | 1,535 | 1,535 | 1,504 | 1,517 | -1.17% | 98,400 | 618億3754万 | +1.27% | 8.99 | 0.82 |
| 07/31 | 1,505 | 1,537 | 1,500 | 1,535 | +1.99% | 41,800 | 625億7127万 | +2.95% | 9.09 | 0.83 |
| 07/30 | 1,476 | 1,509 | 1,476 | 1,505 | +1.28% | 54,300 | 613億4838万 | +1.48% | 8.92 | 0.82 |
| 07/29 | 1,462 | 1,504 | 1,451 | 1,486 | -0.34% | 57,100 | 605億7388万 | +0.68% | 8.8 | 0.81 |
| 07/28 | 1,500 | 1,517 | 1,486 | 1,491 | -0.6% | 32,900 | 607億7770万 | +1.43% | 8.83 | 0.81 |
| 07/25 | 1,534 | 1,534 | 1,500 | 1,500 | -1.57% | 39,600 | 611億4456万 | +2.46% | 8.89 | 0.82 |
| 07/24 | 1,512 | 1,540 | 1,509 | 1,524 | +0.79% | 36,400 | 621億2288万 | +4.6% | 9.03 | 0.83 |
| 07/23 | 1,518 | 1,520 | 1,499 | 1,512 | -0.4% | 33,500 | 616億3372万 | +4.35% | 8.96 | 0.82 |
| 07/22 | 1,559 | 1,579 | 1,499 | 1,518 | -2.25% | 65,100 | 618億7830万 | +5.27% | 8.99 | 0.83 |
| 07/18 | 1,534 | 1,573 | 1,534 | 1,553 | +1.24% | 57,400 | 633億501万 | +8.22% | 9.2 | 0.84 |
| 07/17 | 1,520 | 1,590 | 1,520 | 1,534 | +0.72% | 98,200 | 625億3051万 | +7.42% | 9.09 | 0.83 |
| 07/16 | 1,500 | 1,527 | 1,491 | 1,523 | +1.47% | 64,200 | 620億8211万 | +7.1% | 9.02 | 0.83 |
| 07/15 | 1,490 | 1,526 | 1,490 | 1,501 | 0% | 37,000 | 611億8533万 | +6% | 8.89 | 0.82 |
| 07/14 | 1,483 | 1,518 | 1,483 | 1,501 | +0.07% | 65,800 | 611億8533万 | +6.38% | 8.89 | 0.82 |
| 07/11 | 1,560 | 1,560 | 1,493 | 1,500 | -3.85% | 77,100 | 611億4456万 | +6.61% | 8.89 | 0.82 |
| 07/10 | 1,550 | 1,581 | 1,550 | 1,560 | +0.65% | 41,300 | 635億9035万 | +11.19% | 9.24 | 0.85 |
| 07/09 | 1,512 | 1,566 | 1,510 | 1,550 | -0.13% | 74,600 | 631億8272万 | +11.11% | 9.18 | 0.84 |
| 07/08 | 1,521 | 1,560 | 1,502 | 1,552 | +1.84% | 80,300 | 632億6424万 | +11.82% | 9.2 | 0.84 |
| 07/07 | 1,520 | 1,535 | 1,472 | 1,524 | -0.33% | 95,700 | 621億2288万 | +10.04% | 9.03 | 0.83 |
| 07/04 | 1,443 | 1,529 | 1,410 | 1,529 | +5.16% | 130,100 | 623億2669万 | +10.64% | 9.06 | 0.83 |
| 07/03 | 1,431 | 1,501 | 1,421 | 1,454 | +0.9% | 157,400 | 592億6946万 | +5.67% | 8.61 | 0.79 |
| 07/02 | 1,381 | 1,459 | 1,371 | 1,441 | +2.49% | 91,900 | 587億3954万 | +4.72% | 8.54 | 0.78 |
| 07/01 | 1,364 | 1,413 | 1,364 | 1,406 | +3.08% | 47,300 | 573億1284万 | +2.63% | 8.33 | 0.76 |
| 06/30 | 1,353 | 1,379 | 1,353 | 1,364 | +0.29% | 32,500 | 556億79万 | -0.22% | 8.08 | 0.81 |
| 06/27 | 1,347 | 1,372 | 1,347 | 1,360 | +0.97% | 30,100 | 554億3774万 | -0.29% | 8.06 | 0.8 |
| 06/26 | 1,345 | 1,350 | 1,340 | 1,347 | +0.15% | 56,100 | 549億782万 | -1.1% | 7.98 | 0.8 |
| 06/25 | 1,334 | 1,358 | 1,330 | 1,345 | +0.82% | 40,100 | 548億2629万 | -1.1% | 7.97 | 0.8 |
| 06/24 | 1,340 | 1,348 | 1,326 | 1,334 | -0.22% | 15,500 | 543億7790万 | -1.84% | 7.9 | 0.79 |
| 06/23 | 1,311 | 1,342 | 1,311 | 1,337 | +0.68% | 16,600 | 545億19万 | -1.55% | 7.92 | 0.79 |
| 06/20 | 1,330 | 1,335 | 1,307 | 1,328 | +0.3% | 34,600 | 541億3332万 | -2.14% | 7.87 | 0.79 |
| 06/19 | 1,319 | 1,330 | 1,319 | 1,324 | +0.38% | 29,700 | 539億7027万 | -2.36% | 7.84 | 0.78 |
| 06/18 | 1,339 | 1,346 | 1,311 | 1,319 | -1.27% | 31,500 | 537億6645万 | -2.66% | 7.81 | 0.78 |
| 06/17 | 1,349 | 1,358 | 1,327 | 1,336 | -1.47% | 31,700 | 544億5942万 | -1.4% | 7.92 | 0.79 |
| 06/16 | 1,376 | 1,393 | 1,347 | 1,356 | -1.45% | 49,000 | 552億7469万 | 0% | 8.03 | 0.8 |
| 06/13 | 1,371 | 1,391 | 1,347 | 1,376 | -0.15% | 57,100 | 560億8995万 | +1.25% | 8.15 | 0.81 |
| 06/12 | 1,367 | 1,396 | 1,367 | 1,378 | +0.22% | 19,900 | 561億7147万 | +1.25% | 8.16 | 0.81 |
| 06/11 | 1,387 | 1,393 | 1,367 | 1,375 | -0.22% | 51,000 | 560億4918万 | +1.03% | 8.15 | 0.81 |
| 06/10 | 1,388 | 1,413 | 1,361 | 1,378 | -1.36% | 106,000 | 561億7147万 | +1.17% | 8.16 | 0.81 |
| 06/09 | 1,385 | 1,405 | 1,355 | 1,397 | +0.22% | 73,300 | 569億4597万 | +2.27% | 8.28 | 0.83 |
| 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 |
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。
