巴コーポレーション（1921）の株価チャート
2025/12/29～2026/06/01
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/01 | 1,803 | 1,824 | 1,748 | 1,768 | -1.12% | 91,800 | 597億5840万 | -6.5% | 22.82 | 0.79 |
| 05/29 | 1,854 | 1,858 | 1,784 | 1,788 | -3.56% | 24,000 | 604億3440万 | -5.94% | 23.08 | 0.8 |
| 05/28 | 1,839 | 1,870 | 1,838 | 1,854 | +0.71% | 8,000 | 626億6520万 | -2.93% | 23.93 | 0.82 |
| 05/27 | 1,807 | 1,850 | 1,796 | 1,841 | +2.22% | 34,700 | 622億2580万 | -3.91% | 23.77 | 0.82 |
| 05/26 | 1,712 | 1,808 | 1,712 | 1,801 | +2.8% | 21,000 | 608億7380万 | -6.3% | 23.25 | 0.8 |
| 05/25 | 1,720 | 1,752 | 1,709 | 1,752 | +2.52% | 38,000 | 592億1760万 | -9.27% | 22.62 | 0.78 |
| 05/22 | 1,747 | 1,747 | 1,657 | 1,709 | -1.27% | 60,500 | 577億6420万 | -12.09% | 22.06 | 0.76 |
| 05/21 | 1,788 | 1,789 | 1,713 | 1,731 | -1.14% | 28,600 | 585億780万 | -11.73% | 22.35 | 0.77 |
| 05/20 | 1,794 | 1,794 | 1,730 | 1,751 | -0.85% | 33,700 | 591億8380万 | -11.57% | 22.6 | 0.78 |
| 05/19 | 1,746 | 1,833 | 1,724 | 1,766 | +0.8% | 59,500 | 596億9080万 | -11.61% | 22.8 | 0.79 |
| 05/18 | 1,862 | 1,862 | 1,690 | 1,752 | -5.91% | 78,700 | 592億1760万 | -13.05% | 22.62 | 0.78 |
| 05/15 | 1,825 | 1,872 | 1,796 | 1,862 | +2.25% | 66,100 | 629億3560万 | -8.41% | 24.04 | 0.83 |
| 05/14 | 1,927 | 1,927 | 1,821 | 1,821 | -5.01% | 67,900 | 615億4980万 | -11.04% | 23.51 | 0.81 |
| 05/13 | 1,980 | 1,980 | 1,910 | 1,917 | -3.38% | 23,900 | 647億9460万 | -7.03% | 24.75 | 0.85 |
| 05/12 | 1,999 | 1,999 | 1,956 | 1,984 | -0.15% | 14,100 | 670億5920万 | -4.15% | 25.61 | 0.88 |
| 05/11 | 1,982 | 2,016 | 1,981 | 1,987 | +0.25% | 11,200 | 671億6060万 | -4.19% | 25.65 | 0.88 |
| 05/08 | 2,008 | 2,008 | 1,963 | 1,982 | -1.05% | 18,900 | 669億9160万 | -4.48% | 25.59 | 0.88 |
| 05/07 | 2,004 | 2,047 | 2,003 | 2,003 | -0.25% | 20,000 | 677億140万 | -3.42% | 25.86 | 0.89 |
| 05/01 | 2,020 | 2,023 | 1,967 | 2,008 | -0.5% | 12,700 | 678億7040万 | -3.23% | 25.92 | 0.89 |
| 04/30 | 2,054 | 2,057 | 2,008 | 2,018 | -3.44% | 21,800 | 682億840万 | -2.75% | 26.05 | 0.9 |
| 04/28 | 2,047 | 2,090 | 2,047 | 2,090 | +3.11% | 19,100 | 706億4200万 | +0.72% | 26.98 | 0.93 |
| 04/27 | 2,006 | 2,044 | 2,006 | 2,027 | +0.2% | 21,100 | 685億1260万 | -2.12% | 26.17 | 0.9 |
| 04/24 | 2,023 | 2,046 | 2,007 | 2,023 | -0.3% | 16,100 | 683億7740万 | -2.27% | 26.12 | 0.9 |
| 04/23 | 2,029 | 2,042 | 1,998 | 2,029 | +0.95% | 14,700 | 685億8020万 | -1.98% | 26.19 | 0.9 |
| 04/22 | 2,069 | 2,069 | 1,994 | 2,010 | -0.45% | 32,600 | 679億3800万 | -2.99% | 25.95 | 0.89 |
| 04/21 | 2,011 | 2,057 | 2,011 | 2,019 | +0.4% | 25,500 | 682億4220万 | -2.65% | 26.06 | 0.9 |
| 04/20 | 1,989 | 2,024 | 1,989 | 2,011 | +0.5% | 18,100 | 679億7180万 | -3.04% | 25.96 | 0.89 |
| 04/17 | 2,006 | 2,019 | 2,000 | 2,001 | -0.25% | 11,900 | 676億3380万 | -3.57% | 25.83 | 0.89 |
| 04/16 | 2,015 | 2,026 | 1,996 | 2,006 | -0.05% | 23,500 | 678億280万 | -3.42% | 25.9 | 0.89 |
| 04/15 | 2,086 | 2,087 | 1,995 | 2,007 | -3.69% | 25,300 | 678億3660万 | -3.51% | 25.91 | 0.89 |
| 04/14 | 2,115 | 2,144 | 2,082 | 2,084 | -2.75% | 45,700 | 704億3920万 | -0.1% | 26.9 | 0.93 |
| 04/13 | 2,188 | 2,219 | 2,139 | 2,143 | -2.06% | 18,800 | 724億3340万 | +2.93% | 27.66 | 0.95 |
| 04/10 | 2,205 | 2,222 | 2,146 | 2,188 | -0.86% | 33,700 | 739億5440万 | +5.39% | 28.25 | 0.97 |
| 04/09 | 2,196 | 2,225 | 2,196 | 2,207 | +0.5% | 18,000 | 745億9660万 | +6.67% | 28.49 | 0.98 |
| 04/08 | 2,225 | 2,235 | 2,189 | 2,196 | -0.59% | 25,300 | 742億2480万 | +6.55% | 28.35 | 0.98 |
| 04/07 | 2,204 | 2,215 | 2,185 | 2,209 | +0.09% | 24,700 | 746億6420万 | +7.55% | 28.52 | 0.98 |
| 04/06 | 2,185 | 2,223 | 2,167 | 2,207 | +1.01% | 47,600 | 745億9660万 | +7.87% | 28.49 | 0.98 |
| 04/03 | 2,114 | 2,185 | 2,114 | 2,185 | +3.36% | 45,500 | 738億5300万 | +7.06% | 28.21 | 0.97 |
| 04/02 | 2,134 | 2,146 | 2,057 | 2,114 | +0.38% | 87,300 | 714億5320万 | +3.93% | 27.29 | 0.94 |
| 04/01 | 2,002 | 2,106 | 2,002 | 2,106 | +5.78% | 52,400 | 711億8280万 | +3.74% | 27.19 | 0.94 |
| 03/31 | 1,977 | 2,005 | 1,943 | 1,991 | +0.91% | 116,300 | 672億9580万 | -1.73% | 10.73 | 0.92 |
| 03/30 | 1,953 | 2,000 | 1,902 | 1,973 | -2.23% | 182,000 | 804億2548万 | -2.57% | 11.69 | 1 |
| 03/27 | 1,988 | 2,027 | 1,985 | 2,018 | +0.45% | 40,400 | 822億5982万 | -0.44% | 11.96 | 1.03 |
| 03/26 | 2,035 | 2,051 | 1,996 | 2,009 | -0.35% | 39,900 | 818億9295万 | -0.89% | 11.9 | 1.02 |
| 03/25 | 2,047 | 2,051 | 2,006 | 2,016 | +0.6% | 41,000 | 821億7830万 | -0.59% | 11.94 | 1.03 |
| 03/24 | 2,004 | 2,050 | 2,002 | 2,004 | +1.11% | 39,700 | 816億8914万 | -1.18% | 11.87 | 1.02 |
| 03/23 | 1,981 | 2,045 | 1,961 | 1,982 | -2.41% | 188,500 | 807億9235万 | -2.27% | 11.74 | 1.01 |
| 03/19 | 2,070 | 2,095 | 2,031 | 2,031 | -2.54% | 54,100 | 827億8974万 | +0.05% | 12.03 | 1.03 |
| 03/18 | 2,045 | 2,115 | 2,045 | 2,084 | +1.66% | 24,500 | 849億5018万 | +2.71% | 12.35 | 1.06 |
| 03/17 | 2,027 | 2,070 | 2,027 | 2,050 | +1.13% | 23,900 | 835億6424万 | +0.99% | 12.15 | 1.04 |
| 03/16 | 2,045 | 2,054 | 2,015 | 2,027 | -0.3% | 43,900 | 826億2669万 | -0.15% | 12.01 | 1.03 |
| 03/13 | 2,089 | 2,089 | 2,023 | 2,033 | -0.68% | 31,300 | 828億7127万 | +0.15% | 12.05 | 1.03 |
| 03/12 | 2,095 | 2,095 | 2,044 | 2,047 | -2.29% | 33,500 | 834億4195万 | +0.79% | 12.13 | 1.04 |
| 03/11 | 2,163 | 2,167 | 2,084 | 2,095 | -2.06% | 38,600 | 853億9858万 | +3.05% | 12.41 | 1.07 |
| 03/10 | 2,004 | 2,173 | 2,004 | 2,139 | +6.79% | 88,600 | 871億9215万 | +5.42% | 12.67 | 1.09 |
| 03/09 | 1,957 | 2,004 | 1,942 | 2,003 | +0.3% | 86,200 | 816億4838万 | -1.09% | 11.87 | 1.02 |
| 03/06 | 1,992 | 2,019 | 1,972 | 1,997 | -0.6% | 137,000 | 814億380万 | -1.63% | 11.83 | 1.02 |
| 03/05 | 2,000 | 2,044 | 1,999 | 2,009 | +0.1% | 51,900 | 818億9295万 | -1.57% | 11.9 | 1.02 |
| 03/04 | 2,000 | 2,020 | 1,970 | 2,007 | +0.2% | 197,900 | 818億1143万 | -2.1% | 11.89 | 1.02 |
| 03/03 | 2,012 | 2,018 | 1,982 | 2,003 | -1.18% | 90,100 | 816億4838万 | -2.81% | 11.87 | 1.02 |
| 03/02 | 2,050 | 2,053 | 2,010 | 2,027 | -2.17% | 44,700 | 826億2669万 | -2.17% | 12.01 | 1.03 |
| 02/27 | 2,015 | 2,089 | 2,015 | 2,072 | +2.93% | 100,100 | 844億6103万 | -0.53% | 12.28 | 1.05 |
| 02/26 | 2,087 | 2,105 | 2,008 | 2,013 | +0.15% | 187,900 | 820億5601万 | -3.73% | 11.93 | 1.02 |
| 02/25 | 2,009 | 2,041 | 2,000 | 2,010 | +0.05% | 47,800 | 819億3372万 | -4.29% | 11.91 | 1.02 |
| 02/24 | 1,996 | 2,020 | 1,960 | 2,009 | +2.34% | 149,100 | 818億9295万 | -4.83% | 11.9 | 1.02 |
| 02/20 | 2,038 | 2,038 | 1,894 | 1,963 | -3.68% | 118,200 | 800億1785万 | -7.45% | 11.63 | 1 |
| 02/19 | 2,023 | 2,048 | 2,000 | 2,038 | +1.7% | 36,300 | 830億7508万 | -4.32% | 12.07 | 1.04 |
| 02/18 | 2,040 | 2,053 | 2,000 | 2,004 | -1.38% | 26,100 | 816億8914万 | -6% | 11.87 | 1.02 |
| 02/17 | 2,010 | 2,053 | 2,001 | 2,032 | +1.09% | 50,300 | 828億3050万 | -4.82% | 12.04 | 1.03 |
| 02/16 | 1,997 | 2,023 | 1,994 | 2,010 | +0.1% | 31,000 | 819億3372万 | -5.81% | 11.91 | 1.02 |
| 02/13 | 2,043 | 2,043 | 1,994 | 2,008 | -1.28% | 31,000 | 818億5219万 | -5.9% | 11.9 | 1.02 |
| 02/12 | 2,038 | 2,125 | 1,925 | 2,034 | +0.59% | 267,100 | 829億1203万 | -4.73% | 12.05 | 1.03 |
| 02/10 | 2,081 | 2,094 | 2,006 | 2,022 | -3.62% | 30,800 | 824億2287万 | -5.25% | 11.98 | 1.03 |
| 02/09 | 2,060 | 2,122 | 2,060 | 2,098 | +1.84% | 30,900 | 855億2087万 | -1.69% | 12.43 | 1.07 |
| 02/06 | 2,015 | 2,080 | 2,011 | 2,060 | +1.98% | 39,000 | 839億7187万 | -3.33% | 12.21 | 1.05 |
| 02/05 | 2,059 | 2,084 | 2,007 | 2,020 | -1.56% | 29,900 | 823億4135万 | -5.16% | 11.97 | 1.03 |
| 02/04 | 2,069 | 2,095 | 2,046 | 2,052 | -1.87% | 28,000 | 836億4577万 | -3.57% | 12.16 | 1.04 |
| 02/03 | 2,018 | 2,109 | 2,018 | 2,091 | +4.08% | 28,200 | 852億3552万 | -1.69% | 12.39 | 1.06 |
| 02/02 | 2,028 | 2,078 | 2,003 | 2,009 | -0.94% | 36,400 | 818億9295万 | -5.41% | 11.9 | 1.02 |
| 01/30 | 2,100 | 2,105 | 2,002 | 2,028 | -5.1% | 44,100 | 826億6745万 | -4.56% | 12.02 | 1.03 |
| 01/29 | 2,267 | 2,267 | 2,103 | 2,137 | -5.73% | 53,300 | 871億1062万 | +0.61% | 12.66 | 1.09 |
| 01/28 | 2,244 | 2,273 | 2,207 | 2,267 | +1.02% | 31,600 | 924億982万 | +6.93% | 13.43 | 1.15 |
| 01/27 | 2,280 | 2,281 | 2,244 | 2,244 | -1.28% | 23,400 | 914億7227万 | +6.4% | 13.3 | 1.14 |
| 01/26 | 2,250 | 2,291 | 2,146 | 2,273 | +0.18% | 24,700 | 926億5440万 | +8.24% | 13.47 | 1.16 |
| 01/23 | 2,315 | 2,339 | 2,269 | 2,269 | -1.99% | 21,900 | 924億9135万 | +8.56% | 13.44 | 1.15 |
| 01/22 | 2,285 | 2,320 | 2,273 | 2,315 | +2.07% | 17,600 | 943億6645万 | +11.24% | 13.72 | 1.18 |
| 01/21 | 2,220 | 2,285 | 2,220 | 2,268 | +1.02% | 27,300 | 924億5058万 | +9.62% | 13.44 | 1.15 |
| 01/20 | 2,278 | 2,278 | 2,243 | 2,245 | -1.45% | 23,600 | 915億1303万 | +9.03% | 13.3 | 1.14 |
| 01/19 | 2,275 | 2,299 | 2,258 | 2,278 | +1.02% | 29,500 | 928億5821万 | +10.96% | 13.5 | 1.16 |
| 01/16 | 2,199 | 2,264 | 2,188 | 2,255 | +3.16% | 23,800 | 919億2066万 | +10.16% | 13.36 | 1.15 |
| 01/15 | 2,094 | 2,200 | 2,094 | 2,186 | +3.75% | 26,600 | 891億801万 | +7.05% | 12.95 | 1.11 |
| 01/14 | 2,074 | 2,119 | 2,040 | 2,107 | +1.84% | 26,400 | 858億8773万 | +3.23% | 12.48 | 1.07 |
| 01/13 | 2,030 | 2,088 | 2,025 | 2,069 | +2.94% | 48,200 | 843億3874万 | +1.32% | 12.26 | 1.05 |
| 01/09 | 2,016 | 2,040 | 1,998 | 2,010 | -0.3% | 38,200 | 819億3372万 | -1.76% | 11.91 | 1.02 |
| 01/08 | 2,013 | 2,043 | 2,013 | 2,016 | -0.1% | 28,000 | 821億7830万 | -1.75% | 11.94 | 1.03 |
| 01/07 | 2,005 | 2,028 | 2,005 | 2,018 | +0.15% | 46,100 | 822億5982万 | -1.9% | 11.96 | 1.03 |
| 01/06 | 1,992 | 2,024 | 1,992 | 2,015 | +0.15% | 19,900 | 821億3753万 | -2.23% | 11.94 | 1.03 |
| 01/05 | 2,036 | 2,036 | 1,972 | 2,012 | -1.18% | 58,200 | 820億1524万 | -2.57% | 11.92 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 2,021 | 2,065 | 2,021 | 2,036 | +0.89% | 24,300 | 829億9356万 | -1.55% | 12.06 | 1 |
| 12/29 | 2,005 | 2,043 | 1,995 | 2,018 | +1.61% | 24,800 | 822億5982万 | -2.46% | 11.96 | 0.99 |
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。
