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

2006/12/07

2006/07/14～2006/12/07

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
12/07	414	414	405	406	-0.73%	294,200	-	+10.93%	-	-
12/06	409	417	402	409	+0.49%	1,167,600	-	+12.36%	-	-
12/05	423	423	407	407	-1.45%	991,100	-	+12.43%	-	-
12/04	402	424	400	413	+1.98%	2,111,900	-	+14.72%	-	-
12/01	388	405	382	405	+4.92%	587,600	-	+13.13%	-	-
11/30	383	388	380	386	+2.12%	506,100	-	+8.12%	-	-
11/29	387	387	376	378	-1.05%	387,600	-	+6.18%	-	-
11/28	365	392	365	382	+2.14%	828,900	-	+7%	-	-
11/27	363	385	359	374	+1.63%	844,800	-	+5.06%	-	-
11/24	360	368	355	368	+0.27%	1,010,000	-	+3.37%	-	-
11/22	354	377	345	367	+0.82%	2,693,300	-	+2.8%	-	-
11/21	401	402	361	364	-8.08%	3,630,700	-	+1.96%	-	-
11/20	405	421	387	396	-5.71%	9,204,700	-	+10.61%	-	-
11/17	394	437	384	420	+10.82%	17,918,700	-	+17.65%	-	-
11/16	406	425	375	379	-3.07%	9,971,800	-	+6.76%	-	-
11/15	341	391	335	391	+25.72%	4,724,400	-	+10.45%	-	-
11/14	305	313	297	311	+2.3%	173,600	-	-11.9%	-	-
11/13	311	312	296	304	-2.56%	99,200	-	-14.61%	-	-
11/10	310	320	307	312	+1.96%	157,100	-	-13.09%	-	-
11/09	314	322	303	306	-2.55%	205,600	-	-15.7%	-	-
11/08	335	335	310	314	-6.27%	220,000	-	-14.21%	-	-
11/07	338	344	332	335	-2.05%	107,300	-	-9.46%	-	-
11/06	343	346	338	342	0%	95,000	-	-8.06%	-	-
11/02	345	349	342	342	-2.01%	123,500	-	-8.56%	-	-
11/01	345	349	340	349	+1.16%	137,800	-	-7.18%	-	-
10/31	352	353	342	345	-1.71%	178,200	-	-8.49%	-	-
10/30	365	365	351	351	-2.77%	199,200	-	-7.39%	-	-
10/27	367	368	353	361	-1.37%	197,200	-	-5%	-	-
10/26	368	369	364	366	-1.08%	178,300	-	-3.94%	-	-
10/25	379	381	367	370	-2.63%	72,500	-	-2.89%	-	-
10/24	390	392	379	380	-1.04%	70,300	-	-0.52%	-	-
10/23	376	384	373	384	+2.67%	100,900	-	+0.26%	-	-
10/20	376	379	372	374	-1.06%	91,400	-	-2.35%	-	-
10/19	381	381	372	378	+0.27%	65,200	-	-1.82%	-	-
10/18	376	378	370	377	+0.27%	61,200	-	-2.33%	-	-
10/17	380	385	373	376	-0.79%	74,300	-	-3.09%	-	-
10/16	369	379	368	379	+1.34%	75,200	-	-2.57%	-	-
10/13	365	375	364	374	+1.91%	44,000	-	-4.35%	-	-
10/12	362	375	362	367	+1.38%	91,100	-	-6.62%	-	-
10/11	375	380	356	362	-3.47%	123,400	-	-8.35%	-	-
10/10	368	385	367	375	-0.79%	130,600	-	-5.54%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2006/07/14～2006/12/07

株価推移

開示資料

決算

株式

チャート