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

2006/10/06

2006/05/18～2006/10/06

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
10/06	403	434	372	378	-2.58%	1,113,300	-	-5.26%	-	-
10/05	394	395	386	388	-1.52%	58,200	-	-3.24%	-	-
10/04	390	400	385	394	+0.25%	92,700	-	-1.99%	-	-
10/03	400	400	387	393	-2%	37,800	-	-2.48%	-	-
10/02	391	401	375	401	+1.26%	50,200	-	-0.74%	-	-
09/29	392	399	390	396	+0.51%	32,500	-	-2.46%	-	-
09/28	395	395	385	394	+0.51%	31,000	-	-3.43%	-	-
09/27	389	398	377	392	+3.16%	59,100	-	-4.39%	-	-
09/26	380	390	377	380	-0.52%	44,300	-	-7.99%	-	-
09/25	393	393	373	382	+0.79%	27,700	-	-8.17%	-	-
09/22	370	385	370	379	+1.34%	64,200	-	-9.55%	-	-
09/21	379	381	372	374	-1.06%	77,400	-	-11.16%	-	-
09/20	386	396	377	378	-3.32%	54,100	-	-10.85%	-	-
09/19	398	409	381	391	-2.98%	116,900	-	-8.22%	-	-
09/15	395	407	389	403	+0.25%	113,800	-	-5.84%	-	-
09/14	399	407	397	402	-0.5%	96,300	-	-6.07%	-	-
09/13	410	414	397	404	-1.7%	112,700	-	-5.61%	-	-
09/12	416	419	411	411	-1.67%	97,200	-	-4.2%	-	-
09/11	417	418	412	418	-0.48%	79,200	-	-2.34%	-	-
09/08	407	421	407	420	+1.94%	100,500	-	-1.87%	-	-
09/07	416	421	409	412	-3.29%	61,900	-	-3.51%	-	-
09/06	418	430	415	426	+0.71%	72,800	-	0%	-	-
09/05	425	425	418	423	0%	20,000	-	-0.47%	-	-
09/04	430	430	418	423	+0.48%	43,400	-	-0.24%	-	-
09/01	418	422	401	421	-0.47%	67,900	-	-0.24%	-	-
08/31	418	427	417	423	+2.42%	28,000	-	+0.71%	-	-
08/30	421	426	413	413	-1.9%	42,000	-	-1.43%	-	-
08/29	424	424	412	421	0%	29,000	-	+0.96%	-	-
08/28	436	436	415	421	-4.54%	54,000	-	+1.45%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2006/05/18～2006/10/06

株価推移

開示資料

決算

株式

チャート