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

2007/08/08

2007/03/15～2007/08/08

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
08/08	343	348	328	332	-3.21%	370,800	-	-12.4%	-	-
08/07	355	357	336	343	-4.72%	85,900	-	-10.21%	-	-
08/06	366	367	358	360	-1.37%	101,100	-	-6.25%	-	-
08/03	362	373	360	365	0%	307,300	-	-5.19%	-	-
08/02	367	371	365	365	-1.88%	136,900	-	-5.44%	-	-
08/01	376	376	370	372	-0.8%	69,900	-	-3.88%	-	-
07/31	372	380	371	375	+2.18%	33,700	-	-3.35%	-	-
07/30	361	375	361	367	+0.55%	36,400	-	-5.66%	-	-
07/27	370	371	365	365	-1.35%	46,100	-	-6.41%	-	-
07/26	375	384	370	370	-2.12%	70,300	-	-5.37%	-	-
07/25	381	381	377	378	-0.79%	27,400	-	-3.82%	-	-
07/24	386	386	375	381	0%	53,300	-	-3.3%	-	-
07/23	383	388	380	381	-1.55%	47,300	-	-3.54%	-	-
07/20	389	392	385	387	-0.51%	35,900	-	-2.27%	-	-
07/19	387	389	385	389	+0.78%	32,500	-	-2.02%	-	-
07/18	386	388	385	386	-0.77%	45,800	-	-3.02%	-	-
07/17	398	398	389	389	-1.02%	52,500	-	-2.51%	-	-
07/13	399	399	391	393	-1.26%	38,400	-	-1.75%	-	-
07/12	395	407	390	398	+0.76%	131,200	-	-0.75%	-	-
07/11	386	400	386	395	+1.02%	108,300	-	-1.25%	-	-
07/10	390	393	390	391	-0.76%	24,000	-	-2.25%	-	-
07/09	395	399	392	394	-0.51%	35,800	-	-1.5%	-	-
07/06	398	403	392	396	-1.74%	79,900	-	-1%	-	-
07/05	402	406	399	403	+0.5%	21,800	-	+0.75%	-	-
07/04	396	410	396	401	+1.26%	40,100	-	+0.5%	-	-
07/03	397	404	391	396	-0.5%	47,800	-	-0.5%	-	-
07/02	400	405	393	398	-0.25%	49,600	-	+0.25%	-	-
06/29	400	408	395	399	+1.53%	62,600	-	+0.76%	-	-
06/28	393	394	386	393	+1.81%	63,400	-	-0.51%	-	-
06/27	390	391	380	386	-1.03%	126,400	-	-2.28%	-	-
06/26	388	391	387	390	-0.26%	25,400	-	-1.76%	-	-
06/25	398	398	390	391	-1.76%	48,300	-	-2.01%	-	-
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%	-	-

巴コーポレーション（1921）の株価チャート

2007/03/15～2007/08/08

株価推移

開示資料

決算

株式

チャート