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

2006/01/11

2005/08/12～2006/01/11

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
2006
01/11	563	573	563	565	+0.36%	59,000	-	0%	-	-
01/10	580	590	563	563	-2.09%	164,000	-	-0.18%	-	-
01/06	575	583	574	575	-0.35%	108,000	-	+2.31%	-	-
01/05	580	581	572	577	-0.17%	82,000	-	+3.04%	-	-
01/04	582	582	572	578	+1.05%	57,000	-	+3.58%	-	-
2005
12/30	580	585	572	572	-0.87%	49,000	-	+2.69%	-	-
12/29	582	591	577	577	-0.86%	125,000	-	+3.96%	-	-
12/28	562	585	562	582	+3.19%	137,000	-	+4.86%	-	-
12/27	578	582	556	564	-3.26%	320,000	-	+1.99%	-	-
12/26	580	626	579	583	+1.22%	797,000	-	+5.42%	-	-
12/22	575	577	566	576	+0.88%	154,000	-	+4.16%	-	-
12/21	571	575	563	571	+0.18%	180,000	-	+3.44%	-	-
12/20	564	573	564	570	+1.42%	110,000	-	+3.26%	-	-
12/19	550	576	550	562	+2.18%	182,000	-	+1.81%	-	-
12/16	564	572	550	550	-2.48%	159,000	-	-0.54%	-	-
12/15	563	568	559	564	-0.7%	74,000	-	+1.99%	-	-
12/14	578	579	568	568	-1.56%	176,000	-	+2.71%	-	-
12/13	579	579	571	577	+1.41%	180,000	-	+4.34%	-	-
12/12	577	580	563	569	-1.9%	368,000	-	+3.08%	-	-
12/09	547	580	539	580	+7.41%	326,000	-	+5.84%	-	-
12/08	547	552	539	540	-0.37%	174,000	-	-0.55%	-	-
12/07	555	559	542	542	-1.63%	267,000	-	+0.56%	-	-
12/06	542	555	536	551	+1.66%	369,000	-	+3.18%	-	-
12/05	539	547	536	542	+1.31%	581,000	-	+2.65%	-	-
12/02	540	550	535	535	+1.9%	326,000	-	+2.29%	-	-
12/01	520	525	515	525	+0.77%	195,000	-	+1.35%	-	-
11/30	510	524	502	521	+0.97%	377,000	-	+1.56%	-	-
11/29	529	532	508	516	-2.82%	518,000	-	+1.57%	-	-
11/28	544	546	531	531	-2.93%	227,000	-	+5.57%	-	-
11/25	541	547	541	547	+0.55%	166,000	-	+10.06%	-	-
11/24	554	560	544	544	-1.81%	276,000	-	+10.79%	-	-
11/22	552	557	551	554	-0.18%	209,000	-	+14.23%	-	-
11/21	559	570	551	555	-1.6%	314,000	-	+15.87%	-	-
11/18	558	575	552	564	0%	335,000	-	+19.49%	-	-
11/17	540	570	540	564	+2.36%	440,000	-	+21.29%	-	-
11/16	575	577	543	551	-4.34%	686,000	-	+20.31%	-	-
11/15	580	585	575	576	-0.69%	310,000	-	+27.43%	-	-
11/14	585	590	575	580	+0.87%	537,000	-	+30.63%	-	-
11/11	544	583	544	575	+3.79%	998,000	-	+31.88%	-	-
11/10	560	560	546	554	-1.25%	670,000	-	+29.44%	-	-
11/09	530	568	521	561	+0.18%	1,716,000	-	+32.94%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2005/08/12～2006/01/11

株価推移

開示資料

決算

株式

チャート