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

2005/09/08

2005/01/04～2005/09/08

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
09/08	374	379	374	376	+0.27%	158,000	-	-1.83%	-	-
09/07	376	378	373	375	0%	174,000	-	-2.09%	-	-
09/06	377	379	375	375	-1.32%	128,000	-	-2.09%	-	-
09/05	385	385	378	380	+0.53%	152,000	-	-1.04%	-	-
09/02	371	383	370	378	+1.61%	446,000	-	-1.82%	-	-
09/01	375	376	372	372	-1.59%	309,000	-	-3.63%	-	-
08/31	378	379	377	378	-0.26%	57,000	-	-2.33%	-	-
08/30	380	380	376	379	0%	111,000	-	-2.32%	-	-
08/29	385	385	379	379	-1.3%	111,000	-	-2.57%	-	-
08/26	383	384	382	384	+0.52%	73,000	-	-1.29%	-	-
08/25	385	387	382	382	-1.55%	134,000	-	-2.05%	-	-
08/24	387	391	386	388	0%	173,000	-	-0.77%	-	-
08/23	390	391	386	388	-0.26%	131,000	-	-0.77%	-	-
08/22	385	390	385	389	+0.26%	84,000	-	-0.51%	-	-
08/19	389	390	387	388	-0.26%	69,000	-	-0.77%	-	-
08/18	391	392	387	389	-0.26%	107,000	-	-0.51%	-	-
08/17	393	393	390	390	-0.76%	60,000	-	-0.26%	-	-
08/16	391	394	391	393	+0.77%	78,000	-	+0.51%	-	-
08/15	389	391	387	390	+0.78%	131,000	-	-0.26%	-	-
08/12	390	392	387	387	-0.77%	69,000	-	-1.02%	-	-
08/11	387	391	385	390	+1.3%	65,000	-	-0.26%	-	-
08/10	382	391	382	385	+1.05%	57,000	-	-1.53%	-	-
08/09	373	382	373	381	+2.42%	80,000	-	-2.56%	-	-
08/08	373	375	365	372	-1.33%	209,000	-	-4.86%	-	-
08/05	380	381	376	377	-1.57%	137,000	-	-3.83%	-	-
08/04	386	386	381	383	-0.78%	171,000	-	-2.54%	-	-
08/03	395	395	386	386	-2.03%	150,000	-	-1.78%	-	-
08/02	401	404	393	394	-1.01%	179,000	-	0%	-	-
08/01	400	403	397	398	+0.25%	166,000	-	+1.02%	-	-
07/29	401	401	395	397	-1.49%	94,000	-	+0.76%	-	-
07/28	410	413	395	403	-0.98%	266,000	-	+2.03%	-	-
07/27	399	410	399	407	+2.26%	639,000	-	+3.04%	-	-
07/26	399	399	395	398	0%	130,000	-	+1.02%	-	-
07/25	398	400	396	398	+0.51%	97,000	-	+0.76%	-	-
07/22	398	398	390	396	0%	116,000	-	+0.25%	-	-
07/21	393	406	393	396	+1.28%	534,000	-	0%	-	-
07/20	390	394	390	391	0%	78,000	-	-1.26%	-	-
07/19	389	392	389	391	+0.51%	78,000	-	-1.51%	-	-
07/15	393	393	389	389	-0.26%	84,000	-	-2.02%	-	-
07/14	395	395	390	390	-0.26%	141,000	-	-2.01%	-	-
07/13	390	393	389	391	+0.51%	110,000	-	-1.76%	-	-
07/12	388	390	388	389	0%	77,000	-	-2.51%	-	-
07/11	389	392	388	389	0%	88,000	-	-2.51%	-	-
07/08	390	391	388	389	0%	86,000	-	-2.75%	-	-
07/07	392	393	389	389	-0.77%	122,000	-	-2.75%	-	-
07/06	387	397	386	392	+1.29%	196,000	-	-2.24%	-	-
07/05	388	394	386	387	-0.26%	162,000	-	-3.73%	-	-
07/04	393	393	386	388	-1.27%	325,000	-	-3.48%	-	-
07/01	394	395	391	393	-0.51%	179,000	-	-2.24%	-	-
06/30	398	399	395	395	-1%	161,000	-	-1.74%	-	-
06/29	400	402	399	399	-0.75%	109,000	-	-0.99%	-	-
06/28	397	403	397	402	+1.26%	170,000	-	-0.25%	-	-
06/27	397	398	395	397	-1%	144,000	-	-1.73%	-	-
06/24	402	403	396	401	-0.5%	242,000	-	-0.99%	-	-
06/23	403	406	402	403	-0.49%	129,000	-	-0.74%	-	-
06/22	404	406	402	405	+0.5%	166,000	-	-0.49%	-	-
06/21	404	406	402	403	-0.74%	135,000	-	-1.23%	-	-
06/20	410	412	403	406	-0.98%	173,000	-	-0.49%	-	-
06/17	418	421	409	410	-0.73%	248,000	-	+0.24%	-	-
06/16	409	419	405	413	+1.47%	605,000	-	+0.73%	-	-
06/15	400	407	398	407	+2.26%	188,000	-	-1.21%	-	-
06/14	407	407	395	398	-1.73%	212,000	-	-3.86%	-	-
06/13	402	408	402	405	+0.75%	147,000	-	-2.88%	-	-
06/10	402	403	399	402	+0.25%	114,000	-	-4.06%	-	-
06/09	404	404	398	401	-0.25%	96,000	-	-4.75%	-	-
06/08	402	403	398	402	0%	114,000	-	-4.96%	-	-
06/07	405	408	400	402	-0.25%	110,000	-	-5.41%	-	-
06/06	403	404	399	403	-0.74%	152,000	-	-5.62%	-	-
06/03	412	414	405	406	-0.73%	128,000	-	-5.14%	-	-
06/02	417	417	407	409	+0.49%	238,000	-	-4.44%	-	-
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

2005/01/04～2005/09/08

株価推移

開示資料

決算

株式

チャート