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

2005/11/08

2005/06/15～2005/11/08

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
11/08	581	600	537	560	-0.18%	4,926,000	-	+35.27%	-	-
11/07	498	561	497	561	+16.63%	3,440,000	-	+37.84%	-	-
11/04	468	486	462	481	+6.18%	1,616,000	-	+20.25%	-	-
11/02	427	460	427	453	+5.1%	1,126,000	-	+14.39%	-	-
11/01	418	433	417	431	+3.86%	262,000	-	+9.39%	-	-
10/31	410	419	410	415	+1.72%	329,000	-	+5.87%	-	-
10/28	405	408	402	408	+0.49%	90,000	-	+4.35%	-	-
10/27	406	408	404	406	-0.25%	160,000	-	+4.1%	-	-
10/26	410	410	405	407	0%	308,000	-	+4.36%	-	-
10/25	395	410	395	407	+3.56%	676,000	-	+4.63%	-	-
10/24	394	396	393	393	+0.26%	95,000	-	+1.03%	-	-
10/21	390	394	389	392	+0.26%	70,000	-	+0.77%	-	-
10/20	395	397	390	391	-0.76%	100,000	-	+0.77%	-	-
10/19	395	397	391	394	+0.25%	146,000	-	+1.55%	-	-
10/18	395	396	392	393	-0.51%	190,000	-	+1.55%	-	-
10/17	395	397	394	395	+0.77%	169,000	-	+2.33%	-	-
10/14	391	394	391	392	+0.26%	157,000	-	+1.82%	-	-
10/13	397	397	388	391	-1.01%	194,000	-	+1.56%	-	-
10/12	390	406	387	395	+2.07%	527,000	-	+2.86%	-	-
10/11	378	388	378	387	+2.65%	217,000	-	+0.78%	-	-
10/07	380	383	376	377	-0.79%	127,000	-	-1.57%	-	-
10/06	385	385	380	380	-1.3%	210,000	-	-0.78%	-	-
10/05	384	386	383	385	+0.52%	132,000	-	+0.52%	-	-
10/04	382	384	382	383	+0.79%	85,000	-	0%	-	-
10/03	380	382	380	380	0%	74,000	-	-0.78%	-	-
09/30	380	383	380	380	-0.78%	155,000	-	-0.78%	-	-
09/29	387	391	382	383	-1.03%	201,000	-	0%	-	-
09/28	387	391	385	387	-0.77%	210,000	-	+1.04%	-	-
09/27	395	395	390	390	-1.27%	134,000	-	+1.56%	-	-
09/26	391	395	391	395	+2.07%	200,000	-	+3.13%	-	-
09/22	386	389	384	387	-0.51%	261,000	-	+1.04%	-	-
09/21	396	397	388	389	-1.27%	275,000	-	+1.57%	-	-
09/20	396	398	394	394	0%	241,000	-	+2.6%	-	-
09/16	393	396	390	394	-0.25%	224,000	-	+2.87%	-	-
09/15	398	398	390	395	+0.25%	637,000	-	+3.13%	-	-
09/14	379	406	379	394	+4.23%	1,529,000	-	+2.87%	-	-
09/13	375	379	372	378	+1.07%	210,000	-	-1.31%	-	-
09/12	377	384	374	374	-0.53%	162,000	-	-2.35%	-	-
09/09	375	376	374	376	0%	204,000	-	-1.83%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2005/06/15～2005/11/08

株価推移

開示資料

決算

株式

チャート