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

2006/04/28

2005/12/05～2006/04/28

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
04/28	572	576	565	574	-0.35%	142,000	-	-4.01%	-	-
04/27	574	578	563	576	+2.13%	150,000	-	-3.84%	-	-
04/26	566	570	555	564	-0.35%	142,000	-	-6.31%	-	-
04/25	546	574	542	566	+1.8%	268,000	-	-6.45%	-	-
04/24	560	566	553	556	-2.8%	236,000	-	-8.4%	-	-
04/21	575	577	565	572	-0.87%	211,000	-	-6.38%	-	-
04/20	591	597	575	577	-1.87%	223,000	-	-5.72%	-	-
04/19	587	600	583	588	+1.91%	236,000	-	-4.23%	-	-
04/18	557	580	557	577	+1.94%	148,000	-	-5.87%	-	-
04/17	595	595	563	566	-4.87%	405,000	-	-7.21%	-	-
04/14	600	605	591	595	-0.83%	205,000	-	-1.98%	-	-
04/13	607	613	594	600	-1.15%	331,000	-	-0.5%	-	-
04/12	610	623	607	607	-1.14%	271,000	-	+1.34%	-	-
04/11	618	619	606	614	+0.16%	155,000	-	+3.19%	-	-
04/10	612	613	605	613	+0.66%	152,000	-	+3.72%	-	-
04/07	612	613	608	609	-0.49%	136,000	-	+3.57%	-	-
04/06	615	620	610	612	-0.65%	242,000	-	+4.62%	-	-
04/05	634	637	615	616	-2.38%	302,000	-	+5.84%	-	-
04/04	638	643	627	631	-1.1%	399,000	-	+8.98%	-	-
04/03	628	638	627	638	+3.07%	515,000	-	+10.76%	-	-
03/31	621	629	618	619	0%	326,000	-	+8.22%	-	-
03/30	626	630	617	619	-0.96%	304,000	-	+8.79%	-	-
03/29	615	633	607	625	+2.8%	651,000	-	+10.42%	-	-
03/28	607	622	606	608	-2.25%	609,000	-	+7.99%	-	-
03/27	601	629	587	622	+1.8%	1,456,000	-	+11.27%	-	-
03/24	630	643	607	611	-4.38%	1,157,000	-	+9.89%	-	-
03/23	647	668	625	639	+0.16%	2,175,000	-	+15.34%	-	-
03/22	622	648	622	638	+1.59%	1,582,000	-	+15.79%	-	-
03/20	625	652	623	628	-2.18%	2,460,000	-	+15.23%	-	-
03/17	615	671	615	642	+6.12%	8,037,000	-	+18.45%	-	-
03/16	614	620	590	605	-3.04%	3,129,000	-	+12.04%	-	-
03/15	574	636	564	624	+11.03%	10,797,000	-	+15.56%	-	-
03/14	514	566	513	562	+12.4%	3,422,000	-	+4.27%	-	-
03/13	501	507	498	500	+0.2%	353,000	-	-7.58%	-	-
03/10	500	505	495	499	-0.2%	354,000	-	-8.61%	-	-
03/09	506	533	498	500	+0.2%	370,000	-	-9.09%	-	-
03/08	500	508	496	499	0%	103,000	-	-10.09%	-	-
03/07	512	514	491	499	-3.85%	313,000	-	-10.73%	-	-
03/06	532	540	510	519	-2.26%	180,000	-	-7.82%	-	-
03/03	528	545	524	531	-1.85%	164,000	-	-6.35%	-	-
03/02	547	562	532	541	-0.18%	217,000	-	-5.09%	-	-
03/01	532	555	527	542	+2.07%	139,000	-	-5.41%	-	-
02/28	554	558	531	531	-4.15%	174,000	-	-7.65%	-	-
02/27	555	570	540	554	+0.18%	114,000	-	-4.15%	-	-
02/24	551	562	548	553	+1.47%	148,000	-	-4.49%	-	-
02/23	548	567	537	545	+1.11%	233,000	-	-6.52%	-	-
02/22	547	554	532	539	+0.37%	140,000	-	-8.33%	-	-
02/21	499	545	499	537	+5.5%	254,000	-	-9.14%	-	-
02/20	551	551	495	509	-7.79%	238,000	-	-14.31%	-	-
02/17	565	572	516	552	-1.43%	458,000	-	-7.54%	-	-
02/16	544	566	538	560	+1.08%	305,000	-	-6.35%	-	-
02/15	541	575	529	554	+8.41%	409,000	-	-7.51%	-	-
02/14	519	532	485	511	-6.92%	604,000	-	-14.69%	-	-
02/13	584	584	520	549	-5.99%	358,000	-	-8.65%	-	-
02/10	606	608	560	584	-3.63%	295,000	-	-2.99%	-	-
02/09	609	614	597	606	+1.17%	245,000	-	+0.66%	-	-
02/08	620	640	592	599	-2.6%	540,000	-	-0.33%	-	-
02/07	615	620	611	615	+0.33%	123,000	-	+2.5%	-	-
02/06	619	619	612	613	-0.33%	90,000	-	+2.51%	-	-
02/03	610	620	608	615	+0.33%	207,000	-	+3.02%	-	-
02/02	608	619	606	613	+2.17%	313,000	-	+3.03%	-	-
02/01	601	618	600	600	-0.83%	185,000	-	+1.01%	-	-
01/31	620	620	598	605	-1.14%	171,000	-	+2.02%	-	-
01/30	625	626	612	612	-0.81%	202,000	-	+3.38%	-	-
01/27	616	631	609	617	+0.49%	243,000	-	+4.58%	-	-
01/26	608	616	592	614	+2.5%	284,000	-	+4.42%	-	-
01/25	595	618	587	599	+1.53%	622,000	-	+2.39%	-	-
01/24	670	670	585	590	-0.17%	1,920,000	-	+1.03%	-	-
01/23	642	642	590	591	-9.22%	526,000	-	+1.37%	-	-
01/20	700	712	622	651	-1.66%	929,000	-	+11.86%	-	-
01/19	610	680	600	662	+8.52%	695,000	-	+14.34%	-	-
01/18	600	610	570	610	-3.17%	730,000	-	+5.9%	-	-
01/17	579	660	579	630	+8.62%	990,000	-	+9.95%	-	-
01/16	565	585	565	580	+0.87%	132,000	-	+1.93%	-	-
01/13	580	580	574	575	+0.17%	60,000	-	+1.23%	-	-
01/12	575	575	564	574	+1.59%	74,000	-	+1.23%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2005/12/05～2006/04/28

株価推移

開示資料

決算

株式

チャート