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

2006/08/25

2006/04/04～2006/08/25

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
08/25	451	451	437	441	-1.56%	28,000	-	+6.78%	-	-
08/24	457	457	446	448	-1.54%	76,000	-	+9.27%	-	-
08/23	454	456	450	455	+1.11%	25,000	-	+11.79%	-	-
08/22	443	453	435	450	0%	46,000	-	+11.39%	-	-
08/21	451	452	446	450	-1.32%	32,000	-	+12.22%	-	-
08/18	450	456	446	456	+2.01%	28,000	-	+14.29%	-	-
08/17	446	453	446	447	+0.22%	68,000	-	+12.59%	-	-
08/16	434	449	434	446	+3%	84,000	-	+12.91%	-	-
08/15	420	435	420	433	+2.61%	96,000	-	+9.9%	-	-
08/14	411	422	411	422	+1.44%	19,000	-	+7.11%	-	-
08/11	407	416	407	416	+1.46%	28,000	-	+5.58%	-	-
08/10	401	413	398	410	+0.24%	63,000	-	+4.06%	-	-
08/09	399	419	399	409	+1.49%	79,000	-	+3.54%	-	-
08/08	401	403	391	403	+0.25%	32,000	-	+1.77%	-	-
08/07	414	414	400	402	-0.5%	55,000	-	+1.26%	-	-
08/04	398	405	396	404	+1.76%	37,000	-	+1.51%	-	-
08/03	393	397	393	397	+0.76%	32,000	-	-0.25%	-	-
08/02	393	398	388	394	+1.55%	47,000	-	-1.25%	-	-
08/01	382	393	377	388	+0.52%	37,000	-	-3%	-	-
07/31	382	386	380	386	+2.66%	42,000	-	-3.74%	-	-
07/28	370	379	367	376	-0.53%	29,000	-	-6.47%	-	-
07/27	364	378	361	378	+2.44%	25,000	-	-6.44%	-	-
07/26	367	374	367	369	-1.6%	42,000	-	-8.89%	-	-
07/25	387	387	374	375	+0.81%	37,000	-	-7.86%	-	-
07/24	365	378	365	372	+2.48%	43,000	-	-9.05%	-	-
07/21	365	366	355	363	-4.47%	89,000	-	-11.68%	-	-
07/20	368	380	362	380	+3.26%	62,000	-	-7.77%	-	-
07/19	367	370	360	368	-0.27%	63,000	-	-10.9%	-	-
07/18	386	387	369	369	-7.75%	62,000	-	-10.87%	-	-
07/14	410	410	399	400	-2.44%	57,000	-	-3.85%	-	-
07/13	414	414	403	410	-0.97%	34,000	-	-1.2%	-	-
07/12	411	419	406	414	-1.66%	27,000	-	+0.24%	-	-
07/11	423	423	415	421	+0.48%	28,000	-	+2.18%	-	-
07/10	415	420	405	419	-0.24%	43,000	-	+1.95%	-	-
07/07	423	425	418	420	-1.18%	36,000	-	+2.44%	-	-
07/06	435	435	425	425	-2.3%	46,000	-	+3.66%	-	-
07/05	437	439	433	435	-0.23%	44,000	-	+6.1%	-	-
07/04	429	438	429	436	+2.11%	44,000	-	+6.6%	-	-
07/03	420	427	419	427	+2.64%	61,000	-	+4.4%	-	-
06/30	422	422	416	416	+0.97%	32,000	-	+1.46%	-	-
06/29	413	421	412	412	-0.24%	34,000	-	0%	-	-
06/28	419	420	413	413	-2.13%	32,000	-	-0.72%	-	-
06/27	419	427	419	422	+0.48%	18,000	-	+0.24%	-	-
06/26	420	423	414	420	+0.72%	37,000	-	-1.18%	-	-
06/23	412	417	410	417	+0.48%	35,000	-	-3.02%	-	-
06/22	408	424	407	415	+1.72%	49,000	-	-4.38%	-	-
06/21	416	416	403	408	-2.86%	73,000	-	-7.06%	-	-
06/20	422	435	419	420	-1.18%	83,000	-	-5.19%	-	-
06/19	421	425	415	425	+3.41%	58,000	-	-5.13%	-	-
06/16	412	414	408	411	+1.48%	89,000	-	-9.27%	-	-
06/15	419	419	402	405	+1.5%	86,000	-	-11.76%	-	-
06/14	389	407	389	399	+2.31%	169,000	-	-14.38%	-	-
06/13	399	407	388	390	-4.41%	216,000	-	-17.37%	-	-
06/12	369	408	369	408	+7.65%	236,000	-	-15%	-	-
06/09	386	395	355	379	+2.99%	187,000	-	-22.18%	-	-
06/08	376	383	366	368	-4.91%	172,000	-	-25.81%	-	-
06/07	386	405	380	387	0%	162,000	-	-23.21%	-	-
06/06	401	410	385	387	-6.75%	174,000	-	-24.41%	-	-
06/05	402	424	402	415	+0.97%	174,000	-	-20.04%	-	-
06/02	406	413	372	411	-0.72%	299,000	-	-21.71%	-	-
06/01	430	437	414	414	-3.5%	246,000	-	-22.18%	-	-
05/31	407	430	406	429	+0.47%	273,000	-	-20.11%	-	-
05/30	446	446	421	427	-4.26%	460,000	-	-21.36%	-	-
05/29	477	479	433	446	-7.47%	376,000	-	-18.76%	-	-
05/26	515	516	463	482	-6.04%	353,000	-	-13.15%	-	-
05/25	538	538	507	513	-2.84%	180,000	-	-8.23%	-	-
05/24	516	534	516	528	+1.34%	88,000	-	-5.88%	-	-
05/23	532	532	512	521	-3.16%	71,000	-	-7.46%	-	-
05/22	544	546	537	538	+0.56%	93,000	-	-4.95%	-	-
05/19	506	536	506	535	+2.49%	119,000	-	-5.98%	-	-
05/18	506	526	505	522	-0.76%	129,000	-	-8.74%	-	-
05/17	532	540	513	526	-1.31%	196,000	-	-8.68%	-	-
05/16	558	559	533	533	-4.48%	166,000	-	-7.94%	-	-
05/15	551	561	551	558	-0.18%	119,000	-	-4.29%	-	-
05/12	556	561	551	559	-1.41%	107,000	-	-4.44%	-	-
05/11	561	570	555	567	+0.18%	113,000	-	-3.57%	-	-
05/10	585	585	564	566	-3.25%	152,000	-	-4.23%	-	-
05/09	591	595	573	585	-1.02%	100,000	-	-1.35%	-	-
05/08	590	600	590	591	+0.85%	127,000	-	-0.51%	-	-
05/02	590	590	582	586	+0.17%	146,000	-	-1.51%	-	-
05/01	577	587	571	585	+1.92%	231,000	-	-1.85%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2006/04/04～2006/08/25

株価推移

開示資料

決算

株式

チャート