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

2005/06/01

2005/01/04～2005/06/01

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
2005
06/01	398	407	398	407	+2.26%	211,000	-	-4.91%	-	-
05/31	393	398	392	398	+1.79%	206,000	-	-7.23%	-	-
05/30	388	400	388	391	0%	333,000	-	-8.86%	-	-
05/27	401	408	382	391	-3.22%	609,000	-	-9.07%	-	-
05/26	415	418	397	404	-3.12%	768,000	-	-6.26%	-	-
05/25	420	427	411	417	-0.48%	793,000	-	-3.47%	-	-
05/24	428	428	417	419	-0.95%	146,000	-	-3.01%	-	-
05/23	428	428	416	423	-0.47%	414,000	-	-2.53%	-	-
05/20	429	437	422	425	-1.85%	395,000	-	-2.3%	-	-
05/19	432	448	430	433	+3.34%	838,000	-	-0.69%	-	-
05/18	416	424	411	419	+1.95%	275,000	-	-4.34%	-	-
05/17	430	442	410	411	-3.75%	440,000	-	-6.38%	-	-
05/16	441	445	427	427	-4.26%	454,000	-	-3.17%	-	-
05/13	448	451	445	446	-1.76%	285,000	-	+0.68%	-	-
05/12	458	459	451	454	-0.66%	237,000	-	+2.25%	-	-
05/11	457	464	453	457	-1.08%	396,000	-	+2.93%	-	-
05/10	475	475	459	462	-2.33%	911,000	-	+3.82%	-	-
05/09	457	481	451	473	+4.88%	2,664,000	-	+6.29%	-	-
05/06	454	455	447	451	+0.45%	610,000	-	+1.35%	-	-
05/02	447	454	445	449	0%	459,000	-	+0.45%	-	-
04/28	451	458	443	449	-1.32%	2,963,000	-	0%	-	-
04/27	415	469	415	455	+10.44%	15,210,000	-	+0.89%	-	-
04/26	418	422	410	412	-1.67%	223,000	-	-9.25%	-	-
04/25	423	423	419	419	+0.24%	206,000	-	-8.71%	-	-
04/22	419	420	414	418	+1.7%	227,000	-	-9.72%	-	-
04/21	413	415	403	411	-1.67%	381,000	-	-11.8%	-	-
04/20	420	435	416	418	+1.21%	639,000	-	-10.87%	-	-
04/19	404	414	403	413	+2.74%	365,000	-	-12.31%	-	-
04/18	410	419	400	402	-6.29%	711,000	-	-15.37%	-	-
04/15	431	434	424	429	-1.61%	328,000	-	-10.63%	-	-
04/14	445	445	431	436	-3.11%	482,000	-	-9.73%	-	-
04/13	459	461	447	450	-1.53%	374,000	-	-7.41%	-	-
04/12	462	463	457	457	-0.87%	251,000	-	-6.54%	-	-
04/11	462	466	458	461	0%	231,000	-	-6.3%	-	-
04/08	460	462	457	461	+0.44%	187,000	-	-6.87%	-	-
04/07	465	465	456	459	-0.65%	261,000	-	-7.83%	-	-
04/06	470	470	462	462	-1.49%	208,000	-	-7.41%	-	-
04/05	467	469	465	469	+0.64%	209,000	-	-6.01%	-	-
04/04	462	471	462	466	-0.21%	258,000	-	-6.61%	-	-
04/01	470	470	460	467	0%	236,000	-	-6.22%	-	-
03/31	461	473	458	467	+0.86%	510,000	-	-6.41%	-	-
03/30	480	483	461	463	-4.34%	756,000	-	-6.65%	-	-
03/29	494	499	484	484	-2.02%	380,000	-	-1.83%	-	-
03/28	491	504	482	494	-0.6%	441,000	-	+1.02%	-	-
03/25	517	523	497	497	-3.5%	896,000	-	+2.47%	-	-
03/24	527	530	514	515	-2.65%	939,000	-	+7.29%	-	-
03/23	513	534	513	529	+2.52%	1,638,000	-	+11.37%	-	-
03/22	535	535	512	516	-2.27%	1,309,000	-	+9.79%	-	-
03/18	496	540	496	528	+6.88%	6,717,000	-	+13.55%	-	-
03/17	488	496	481	494	+1.65%	551,000	-	+7.39%	-	-
03/16	479	491	479	486	+0.83%	622,000	-	+6.58%	-	-
03/15	503	508	475	482	-4.93%	1,696,000	-	+6.64%	-	-
03/14	515	519	505	507	-1.36%	834,000	-	+13.17%	-	-
03/11	509	529	509	514	+0.59%	1,198,000	-	+16.03%	-	-
03/10	520	520	509	511	-1.73%	1,034,000	-	+16.4%	-	-
03/09	525	530	517	520	-1.52%	1,224,000	-	+19.82%	-	-
03/08	520	536	510	528	+2.13%	3,263,000	-	+23.08%	-	-
03/07	551	555	516	517	-4.96%	4,071,000	-	+22.22%	-	-
03/04	543	555	525	544	+2.06%	12,053,000	-	+30.14%	-	-
03/03	488	537	486	533	+8.11%	20,949,000	-	+29.37%	-	-
03/02	461	524	455	493	+8.11%	23,492,000	-	+21.13%	-	-
03/01	469	469	450	456	-0.87%	1,638,000	-	+13.15%	-	-
02/28	447	462	441	460	+1.55%	4,164,000	-	+14.71%	-	-
02/25	494	500	451	453	-4.43%	19,932,000	-	+13.82%	-	-
02/24	402	474	401	474	+20.3%	32,267,000	-	+19.7%	-	-
02/23	392	396	390	394	+0.77%	361,000	-	+0.51%	-	-
02/22	390	394	389	391	+0.77%	159,000	-	-0.26%	-	-
02/21	388	391	388	388	-0.26%	132,000	-	-1.02%	-	-
02/18	388	391	386	389	+0.52%	126,000	-	-0.77%	-	-
02/17	389	391	387	387	-1.02%	190,000	-	-1.28%	-	-
02/16	393	395	389	391	-0.51%	307,000	-	-0.51%	-	-
02/15	396	398	393	393	-0.25%	258,000	-	0%	-	-
02/14	394	403	393	394	+0.51%	376,000	-	0%	-	-
02/10	392	393	390	392	+0.26%	118,000	-	-0.76%	-	-
02/09	392	395	390	391	+0.26%	173,000	-	-0.76%	-	-
02/08	392	393	390	390	-0.26%	152,000	-	-1.02%	-	-
02/07	392	395	389	391	0%	212,000	-	-	-	-
02/04	391	392	388	391	-0.51%	192,000	-	-	-	-
02/03	394	394	390	393	0%	191,000	-	-	-	-
02/02	395	395	391	393	-0.25%	214,000	-	-	-	-
02/01	396	397	391	394	+0.25%	198,000	-	-	-	-
01/31	391	396	390	393	+1.03%	256,000	-	-	-	-
01/28	390	394	388	389	-1.02%	257,000	-	-	-	-
01/27	393	396	391	393	-0.51%	198,000	-	-	-	-
01/26	400	403	391	395	-1.25%	388,000	-	-	-	-
01/25	405	408	394	400	-2.68%	996,000	-	-	-	-
01/24	389	411	387	411	+6.2%	1,285,000	-	-	-	-
01/21	389	389	386	387	-0.26%	145,000	-	-	-	-
01/20	390	390	386	388	0%	177,000	-	-	-	-
01/19	395	395	387	388	-1.02%	344,000	-	-	-	-
01/18	390	396	390	392	-0.51%	228,000	-	-	-	-
01/17	392	400	392	394	+0.77%	178,000	-	-	-	-
01/14	383	397	382	391	+0.77%	496,000	-	-	-	-
01/13	397	400	388	388	-2.27%	362,000	-	-	-	-
01/12	402	406	396	397	-1%	398,000	-	-	-	-
01/11	410	410	397	401	-1.23%	443,000	-	-	-	-
01/07	424	427	400	406	-2.17%	2,456,000	-	-	-	-
01/06	390	415	384	415	+7.24%	2,111,000	-	-	-	-
01/05	379	388	375	387	+2.11%	501,000	-	-	-	-
01/04	379	382	376	379	0%	165,000	-	-	-	-

巴コーポレーション（1921）の株価チャート

2005/01/04～2005/06/01

株価推移

開示資料

決算

株式

チャート