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

2007/06/22

2007/01/29～2007/06/22

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
2007
06/22	396	404	396	398	-0.5%	14,900	-	-0.5%	-	-
06/21	400	403	390	400	-0.99%	112,100	-	-0.25%	-	-
06/20	408	409	401	404	-0.98%	34,100	-	+0.75%	-	-
06/19	415	415	407	408	-1.69%	30,700	-	+1.49%	-	-
06/18	417	417	409	415	+1.97%	47,500	-	+3.23%	-	-
06/15	405	408	401	407	0%	40,400	-	+1.24%	-	-
06/14	406	412	404	407	+0.25%	49,400	-	+0.99%	-	-
06/13	400	428	400	406	0%	64,400	-	+0.74%	-	-
06/12	417	417	405	406	-2.64%	73,900	-	+0.5%	-	-
06/11	415	418	407	417	-0.71%	121,200	-	+3.22%	-	-
06/08	394	430	386	420	+7.97%	399,100	-	+3.7%	-	-
06/07	384	391	381	389	+0.52%	58,600	-	-3.95%	-	-
06/06	390	392	385	387	-1.28%	89,300	-	-4.68%	-	-
06/05	393	394	387	392	+0.26%	75,000	-	-3.69%	-	-
06/04	390	394	385	391	+1.56%	73,800	-	-4.17%	-	-
06/01	390	392	385	385	-0.52%	101,900	-	-5.64%	-	-
05/31	382	389	380	387	+1.84%	74,600	-	-5.38%	-	-
05/30	377	382	377	380	+1.06%	50,700	-	-7.32%	-	-
05/29	373	378	372	376	0%	79,100	-	-8.52%	-	-
05/28	377	379	373	376	0%	89,500	-	-8.96%	-	-
05/25	375	382	365	376	-2.08%	334,200	-	-9.4%	-	-
05/24	433	433	383	384	-10.49%	322,100	-	-7.91%	-	-
05/23	427	433	427	429	-0.69%	46,400	-	+2.39%	-	-
05/22	437	437	423	432	0%	72,900	-	+3.1%	-	-
05/21	418	435	414	432	+4.6%	96,500	-	+3.1%	-	-
05/18	417	417	409	413	+0.24%	48,000	-	-1.43%	-	-
05/17	420	421	410	412	-0.72%	68,400	-	-1.9%	-	-
05/16	414	417	406	415	+1.47%	72,300	-	-1.43%	-	-
05/15	428	429	409	409	-3.31%	107,100	-	-3.08%	-	-
05/14	425	426	420	423	-0.24%	59,600	-	0%	-	-
05/11	423	424	415	424	+0.24%	73,200	-	+0.24%	-	-
05/10	415	424	415	423	+0.95%	32,000	-	0%	-	-
05/09	416	423	415	419	-0.24%	24,300	-	-0.95%	-	-
05/08	422	423	418	420	-0.71%	27,900	-	-0.94%	-	-
05/07	423	426	421	423	+1.2%	38,000	-	-0.24%	-	-
05/02	415	420	412	418	+0.48%	38,600	-	-1.42%	-	-
05/01	412	417	411	416	+1.46%	40,700	-	-1.89%	-	-
04/27	410	415	409	410	-1.2%	39,200	-	-3.53%	-	-
04/26	411	416	408	415	+2.22%	50,700	-	-2.58%	-	-
04/25	409	409	404	406	-0.73%	36,200	-	-4.92%	-	-
04/24	402	410	402	409	+0.99%	42,300	-	-4.44%	-	-
04/23	403	413	401	405	-0.74%	129,000	-	-5.59%	-	-
04/20	417	420	405	408	-2.63%	135,100	-	-5.12%	-	-
04/19	421	422	417	419	-1.18%	64,600	-	-2.78%	-	-
04/18	424	427	419	424	-1.17%	104,900	-	-1.85%	-	-
04/17	437	439	428	429	-1.83%	75,600	-	-0.92%	-	-
04/16	437	439	433	437	+2.34%	117,600	-	+0.46%	-	-
04/13	435	435	427	427	-2.06%	72,300	-	-1.84%	-	-
04/12	438	438	433	436	-0.23%	48,000	-	0%	-	-
04/11	436	440	436	437	+0.23%	51,200	-	+0.23%	-	-
04/10	438	440	435	436	-1.13%	75,400	-	0%	-	-
04/09	439	443	437	441	+1.15%	92,800	-	+1.15%	-	-
04/06	430	444	429	436	+1.4%	119,300	-	-0.23%	-	-
04/05	433	435	425	430	-0.23%	90,600	-	-1.83%	-	-
04/04	427	433	424	431	+1.89%	96,800	-	-2.05%	-	-
04/03	423	427	417	423	0%	116,500	-	-4.51%	-	-
04/02	433	434	418	423	-2.31%	143,200	-	-5.37%	-	-
03/30	435	439	429	433	-0.23%	127,400	-	-3.78%	-	-
03/29	421	434	421	434	+3.33%	188,500	-	-3.98%	-	-
03/28	430	430	418	420	-1.64%	154,600	-	-7.28%	-	-
03/27	437	437	425	427	-0.7%	125,500	-	-5.95%	-	-
03/26	432	436	424	430	0%	120,700	-	-5.49%	-	-
03/23	440	440	427	430	-2.27%	224,900	-	-5.49%	-	-
03/22	438	448	438	440	+2.56%	188,000	-	-3.51%	-	-
03/20	437	438	427	429	-0.92%	193,200	-	-5.92%	-	-
03/19	430	440	428	433	0%	184,500	-	-5.25%	-	-
03/16	439	440	431	433	-1.14%	147,100	-	-5.25%	-	-
03/15	439	455	435	438	+0.92%	198,200	-	-4.16%	-	-
03/14	437	450	432	434	-5.03%	192,500	-	-5.24%	-	-
03/13	468	469	454	457	-2.35%	157,100	-	-0.22%	-	-
03/12	466	478	463	468	+3.08%	252,600	-	+2.63%	-	-
03/09	450	460	448	454	+0.44%	204,900	-	0%	-	-
03/08	437	456	435	452	+3.91%	235,100	-	0%	-	-
03/07	457	458	433	435	-1.58%	273,300	-	-3.12%	-	-
03/06	422	454	421	442	+3.76%	366,500	-	-1.34%	-	-
03/05	453	455	423	426	-7.99%	393,400	-	-4.48%	-	-
03/02	475	475	457	463	-1.49%	274,200	-	+4.28%	-	-
03/01	492	495	458	470	-1.47%	211,600	-	+6.33%	-	-
02/28	461	482	455	477	-5.73%	448,400	-	+8.66%	-	-
02/27	526	528	504	506	-1.94%	323,600	-	+16.32%	-	-
02/26	497	528	497	516	+4.88%	555,200	-	+19.72%	-	-
02/23	493	493	478	492	+0.41%	318,200	-	+15.22%	-	-
02/22	456	493	456	490	+7.46%	715,300	-	+15.84%	-	-
02/21	454	459	448	456	+0.88%	201,200	-	+8.83%	-	-
02/20	454	454	447	452	-0.44%	117,700	-	+8.65%	-	-
02/19	439	454	439	454	+3.18%	175,300	-	+9.93%	-	-
02/16	445	445	435	440	-0.23%	84,100	-	+7.06%	-	-
02/15	451	451	439	441	-1.12%	95,000	-	+7.82%	-	-
02/14	441	450	438	446	+1.59%	310,200	-	+9.85%	-	-
02/13	438	444	436	439	+1.39%	218,300	-	+8.66%	-	-
02/09	448	450	425	433	-4.84%	732,800	-	+7.71%	-	-
02/08	453	459	446	455	+2.94%	1,225,900	-	+13.75%	-	-
02/07	459	462	442	442	-0.45%	2,626,000	-	+11.34%	-	-
02/06	415	474	413	444	+6.99%	6,084,700	-	+12.41%	-	-
02/05	416	417	403	415	+1.97%	471,800	-	+5.6%	-	-
02/02	397	410	394	407	+2.26%	245,300	-	+3.83%	-	-
02/01	400	400	395	398	+1.02%	79,200	-	+1.79%	-	-
01/31	400	400	393	394	-0.25%	64,000	-	+0.77%	-	-
01/30	398	404	392	395	0%	121,500	-	+1.02%	-	-
01/29	395	397	391	395	+1.02%	69,100	-	+1.02%	-	-

巴コーポレーション（1921）の株価チャート

2007/01/29～2007/06/22

株価推移

開示資料

決算

株式

チャート