巴コーポレーション（1921）の株価チャート
2007/08/27～2008/01/25
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 |
|---|
| 2008 |
| 01/25 | 207 | 208 | 197 | 203 | 0% | 142,400 | - | -21.01% | - | - |
| 01/24 | 209 | 211 | 202 | 203 | 0% | 82,900 | - | -22.52% | - | - |
| 01/23 | 200 | 209 | 199 | 203 | +2.01% | 57,200 | - | -24.25% | - | - |
| 01/22 | 205 | 205 | 199 | 199 | -2.93% | 120,300 | - | -27.11% | - | - |
| 01/21 | 215 | 218 | 205 | 205 | -4.21% | 138,500 | - | -26.52% | - | - |
| 01/18 | 204 | 214 | 202 | 214 | +2.39% | 75,800 | - | -24.65% | - | - |
| 01/17 | 218 | 218 | 203 | 209 | +1.95% | 90,400 | - | -27.68% | - | - |
| 01/16 | 216 | 220 | 201 | 205 | -9.29% | 109,100 | - | -30.03% | - | - |
| 01/15 | 238 | 238 | 226 | 226 | -3% | 70,600 | - | -24.16% | - | - |
| 01/11 | 238 | 243 | 232 | 233 | -3.72% | 115,000 | - | -22.85% | - | - |
| 01/10 | 242 | 250 | 240 | 242 | -1.22% | 59,600 | - | -20.92% | - | - |
| 01/09 | 247 | 248 | 237 | 245 | -2.78% | 153,300 | - | -20.71% | - | - |
| 01/08 | 251 | 259 | 250 | 252 | +0.4% | 124,200 | - | -19.23% | - | - |
| 01/07 | 270 | 270 | 247 | 251 | -7.04% | 189,100 | - | -20.06% | - | - |
| 01/04 | 285 | 285 | 262 | 270 | -8.16% | 51,500 | - | -14.83% | - | - |
| 2007 |
| 12/28 | 301 | 302 | 287 | 294 | -2% | 20,000 | - | -7.84% | - | - |
| 12/27 | 300 | 306 | 300 | 300 | -1.96% | 20,700 | - | -5.96% | - | - |
| 12/26 | 304 | 309 | 300 | 306 | +2% | 19,700 | - | -4.38% | - | - |
| 12/25 | 310 | 310 | 299 | 300 | 0% | 24,100 | - | -6.25% | - | - |
| 12/21 | 313 | 313 | 295 | 300 | -3.23% | 107,500 | - | -6.54% | - | - |
| 12/20 | 305 | 310 | 297 | 310 | +4.73% | 32,500 | - | -3.43% | - | - |
| 12/19 | 308 | 310 | 293 | 296 | -5.13% | 81,900 | - | -7.79% | - | - |
| 12/18 | 306 | 321 | 305 | 312 | -1.58% | 26,400 | - | -2.8% | - | - |
| 12/17 | 324 | 331 | 309 | 317 | -3.65% | 50,100 | - | -1.25% | - | - |
| 12/14 | 325 | 334 | 325 | 329 | -0.3% | 45,000 | - | +2.81% | - | - |
| 12/13 | 337 | 340 | 330 | 330 | -3.51% | 23,400 | - | +3.45% | - | - |
| 12/12 | 333 | 342 | 332 | 342 | +0.59% | 26,900 | - | +6.88% | - | - |
| 12/11 | 344 | 347 | 336 | 340 | 0% | 50,600 | - | +6.25% | - | - |
| 12/10 | 345 | 345 | 337 | 340 | +1.8% | 36,300 | - | +6.25% | - | - |
| 12/07 | 336 | 338 | 328 | 334 | +1.21% | 26,900 | - | +4.38% | - | - |
| 12/06 | 320 | 330 | 320 | 330 | +2.48% | 20,300 | - | +2.8% | - | - |
| 12/05 | 319 | 324 | 317 | 322 | -0.62% | 20,500 | - | 0% | - | - |
| 12/04 | 332 | 334 | 324 | 324 | -1.82% | 17,700 | - | +0.31% | - | - |
| 12/03 | 325 | 330 | 315 | 330 | +1.85% | 42,900 | - | +1.85% | - | - |
| 11/30 | 321 | 328 | 317 | 324 | +0.62% | 29,100 | - | 0% | - | - |
| 11/29 | 318 | 329 | 318 | 322 | +1.58% | 42,000 | - | -0.92% | - | - |
| 11/28 | 318 | 318 | 310 | 317 | +0.32% | 22,200 | - | -2.76% | - | - |
| 11/27 | 309 | 317 | 301 | 316 | 0% | 37,300 | - | -3.07% | - | - |
| 11/26 | 313 | 319 | 313 | 316 | -0.63% | 24,300 | - | -3.36% | - | - |
| 11/22 | 315 | 321 | 306 | 318 | +2.91% | 37,300 | - | -3.05% | - | - |
| 11/21 | 305 | 320 | 305 | 309 | -0.32% | 33,100 | - | -6.08% | - | - |
| 11/20 | 302 | 312 | 301 | 310 | -2.21% | 42,200 | - | -6.34% | - | - |
| 11/19 | 306 | 320 | 306 | 317 | +1.6% | 28,500 | - | -4.52% | - | - |
| 11/16 | 316 | 320 | 312 | 312 | -1.27% | 24,400 | - | -6.59% | - | - |
| 11/15 | 315 | 332 | 307 | 316 | +4.29% | 51,500 | - | -5.67% | - | - |
| 11/14 | 304 | 311 | 300 | 303 | +1.34% | 55,600 | - | -10.09% | - | - |
| 11/13 | 300 | 307 | 299 | 299 | -0.66% | 42,600 | - | -11.54% | - | - |
| 11/12 | 304 | 312 | 298 | 301 | -0.66% | 55,100 | - | -11.47% | - | - |
| 11/09 | 304 | 317 | 300 | 303 | -1.94% | 79,900 | - | -11.14% | - | - |
| 11/08 | 320 | 330 | 305 | 309 | -7.76% | 94,200 | - | -9.65% | - | - |
| 11/07 | 351 | 351 | 335 | 335 | -3.18% | 26,600 | - | -2.33% | - | - |
| 11/06 | 347 | 354 | 345 | 346 | +0.29% | 17,400 | - | +1.17% | - | - |
| 11/05 | 352 | 353 | 345 | 345 | -1.99% | 15,900 | - | +1.17% | - | - |
| 11/02 | 350 | 354 | 345 | 352 | -0.85% | 32,400 | - | +3.53% | - | - |
| 11/01 | 349 | 355 | 347 | 355 | +1.43% | 28,300 | - | +4.72% | - | - |
| 10/31 | 346 | 350 | 345 | 350 | +1.45% | 22,900 | - | +3.55% | - | - |
| 10/30 | 345 | 352 | 321 | 345 | -0.29% | 154,800 | - | +2.68% | - | - |
| 10/29 | 354 | 356 | 341 | 346 | +0.29% | 101,900 | - | +3.59% | - | - |
| 10/26 | 343 | 345 | 337 | 345 | +2.07% | 19,700 | - | +3.6% | - | - |
| 10/25 | 344 | 344 | 331 | 338 | -0.29% | 31,900 | - | +2.11% | - | - |
| 10/24 | 342 | 344 | 335 | 339 | +2.11% | 26,600 | - | +3.04% | - | - |
| 10/23 | 333 | 338 | 329 | 332 | -0.3% | 26,800 | - | +1.22% | - | - |
| 10/22 | 327 | 337 | 327 | 333 | -5.4% | 39,000 | - | +2.15% | - | - |
| 10/19 | 355 | 358 | 345 | 352 | +2.03% | 69,300 | - | +8.31% | - | - |
| 10/18 | 330 | 345 | 323 | 345 | +2.99% | 43,600 | - | +6.48% | - | - |
| 10/17 | 345 | 348 | 334 | 335 | -4.29% | 60,300 | - | +4.04% | - | - |
| 10/16 | 351 | 355 | 348 | 350 | -1.13% | 48,900 | - | +9.03% | - | - |
| 10/15 | 358 | 360 | 350 | 354 | +0.28% | 47,800 | - | +10.97% | - | - |
| 10/12 | 346 | 357 | 345 | 353 | +1.44% | 128,800 | - | +11.01% | - | - |
| 10/11 | 347 | 348 | 340 | 348 | +0.87% | 35,500 | - | +9.78% | - | - |
| 10/10 | 342 | 351 | 340 | 345 | +1.17% | 85,100 | - | +9.18% | - | - |
| 10/09 | 330 | 352 | 330 | 341 | +3.33% | 62,500 | - | +7.91% | - | - |
| 10/05 | 328 | 331 | 328 | 330 | +0.92% | 36,400 | - | +4.76% | - | - |
| 10/04 | 322 | 329 | 322 | 327 | +0.31% | 16,000 | - | +3.81% | - | - |
| 10/03 | 324 | 327 | 320 | 326 | +1.24% | 48,300 | - | +3.49% | - | - |
| 10/02 | 321 | 327 | 319 | 322 | 0% | 47,600 | - | +1.9% | - | - |
| 10/01 | 320 | 326 | 315 | 322 | +0.63% | 35,200 | - | +1.58% | - | - |
| 09/28 | 330 | 330 | 317 | 320 | -0.93% | 46,600 | - | +0.63% | - | - |
| 09/27 | 313 | 329 | 313 | 323 | +1.89% | 60,800 | - | +1.57% | - | - |
| 09/26 | 305 | 328 | 304 | 317 | +4.28% | 72,000 | - | -0.31% | - | - |
| 09/25 | 307 | 307 | 298 | 304 | +0.66% | 43,300 | - | -4.1% | - | - |
| 09/21 | 305 | 308 | 286 | 302 | -2.89% | 101,200 | - | -4.73% | - | - |
| 09/20 | 320 | 320 | 307 | 311 | +1.97% | 28,700 | - | -2.2% | - | - |
| 09/19 | 300 | 307 | 299 | 305 | +3.39% | 32,600 | - | -4.09% | - | - |
| 09/18 | 295 | 302 | 295 | 295 | -0.67% | 32,500 | - | -7.52% | - | - |
| 09/14 | 294 | 302 | 290 | 297 | -0.67% | 80,700 | - | -6.9% | - | - |
| 09/13 | 305 | 306 | 298 | 299 | -4.17% | 67,900 | - | -6.27% | - | - |
| 09/12 | 310 | 313 | 307 | 312 | +1.63% | 51,700 | - | -2.5% | - | - |
| 09/11 | 307 | 311 | 299 | 307 | +1.66% | 55,700 | - | -4.36% | - | - |
| 09/10 | 297 | 310 | 297 | 302 | -3.21% | 75,400 | - | -6.21% | - | - |
| 09/07 | 309 | 316 | 309 | 312 | -0.32% | 60,800 | - | -4% | - | - |
| 09/06 | 315 | 319 | 308 | 313 | -1.88% | 55,100 | - | -4.28% | - | - |
| 09/05 | 322 | 333 | 317 | 319 | -2.15% | 62,900 | - | -3.04% | - | - |
| 09/04 | 322 | 330 | 318 | 326 | -1.81% | 51,900 | - | -1.51% | - | - |
| 09/03 | 330 | 335 | 327 | 332 | +1.53% | 17,900 | - | -0.3% | - | - |
| 08/31 | 326 | 330 | 321 | 327 | +0.62% | 69,900 | - | -2.1% | - | - |
| 08/30 | 334 | 335 | 318 | 325 | +0.31% | 31,400 | - | -3.27% | - | - |
| 08/29 | 328 | 331 | 315 | 324 | -2.7% | 56,500 | - | -4.14% | - | - |
| 08/28 | 340 | 340 | 332 | 333 | -4.58% | 54,000 | - | -2.06% | - | - |
| 08/27 | 362 | 369 | 346 | 349 | -0.85% | 124,800 | - | +2.05% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
