巴コーポレーション（1921）の株価チャート
2007/11/07～2008/04/07
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 |
|---|
| 2008 |
| 04/07 | 158 | 164 | 158 | 162 | +3.18% | 241,200 | - | -3.57% | - | - |
| 04/04 | 159 | 160 | 157 | 157 | -1.26% | 139,600 | - | -7.65% | - | - |
| 04/03 | 159 | 160 | 155 | 159 | +0.63% | 151,900 | - | -7.56% | - | - |
| 04/02 | 156 | 159 | 156 | 158 | +1.94% | 105,800 | - | -9.2% | - | - |
| 04/01 | 153 | 156 | 152 | 155 | +0.65% | 70,800 | - | -11.93% | - | - |
| 03/31 | 156 | 160 | 152 | 154 | -1.28% | 182,800 | - | -13.48% | - | - |
| 03/28 | 158 | 161 | 155 | 156 | -2.5% | 207,000 | - | -13.81% | - | - |
| 03/27 | 155 | 160 | 151 | 160 | +0.63% | 163,500 | - | -12.57% | - | - |
| 03/26 | 157 | 164 | 157 | 159 | -5.36% | 201,800 | - | -14.52% | - | - |
| 03/25 | 168 | 168 | 162 | 168 | +3.7% | 532,900 | - | -10.64% | - | - |
| 03/24 | 160 | 167 | 157 | 162 | +1.89% | 837,500 | - | -15.18% | - | - |
| 03/21 | 150 | 161 | 150 | 159 | +3.92% | 468,300 | - | -17.62% | - | - |
| 03/19 | 155 | 159 | 149 | 153 | +1.32% | 452,200 | - | -22.34% | - | - |
| 03/18 | 161 | 162 | 148 | 151 | 0% | 611,100 | - | -24.12% | - | - |
| 03/17 | 159 | 159 | 147 | 151 | -3.21% | 477,800 | - | -25.25% | - | - |
| 03/14 | 170 | 172 | 152 | 156 | -9.83% | 709,900 | - | -23.9% | - | - |
| 03/13 | 175 | 180 | 172 | 173 | -1.14% | 248,900 | - | -17.22% | - | - |
| 03/12 | 183 | 188 | 174 | 175 | -2.23% | 339,300 | - | -17.06% | - | - |
| 03/11 | 177 | 181 | 165 | 179 | -1.65% | 733,200 | - | -15.57% | - | - |
| 03/10 | 189 | 192 | 181 | 182 | -4.71% | 527,400 | - | -14.15% | - | - |
| 03/07 | 201 | 217 | 189 | 191 | -2.55% | 3,385,300 | - | -9.91% | - | - |
| 03/06 | 192 | 200 | 192 | 196 | +2.08% | 307,100 | - | -7.55% | - | - |
| 03/05 | 196 | 198 | 191 | 192 | -3.03% | 289,700 | - | -9.43% | - | - |
| 03/04 | 200 | 202 | 196 | 198 | -0.5% | 320,600 | - | -6.6% | - | - |
| 03/03 | 200 | 206 | 196 | 199 | -1.97% | 483,800 | - | -6.13% | - | - |
| 02/29 | 210 | 210 | 203 | 203 | -2.87% | 301,900 | - | -4.69% | - | - |
| 02/28 | 206 | 213 | 204 | 209 | +0.48% | 363,500 | - | -1.88% | - | - |
| 02/27 | 205 | 212 | 205 | 208 | +1.46% | 400,900 | - | -1.89% | - | - |
| 02/26 | 222 | 232 | 202 | 205 | -5.96% | 1,783,000 | - | -3.3% | - | - |
| 02/25 | 215 | 221 | 214 | 218 | -0.46% | 338,100 | - | +2.83% | - | - |
| 02/22 | 218 | 219 | 213 | 219 | -0.45% | 393,900 | - | +3.3% | - | - |
| 02/21 | 222 | 226 | 217 | 220 | +0.46% | 470,700 | - | +4.27% | - | - |
| 02/20 | 222 | 225 | 218 | 219 | -1.35% | 383,600 | - | +3.79% | - | - |
| 02/19 | 228 | 229 | 220 | 222 | -1.77% | 366,500 | - | +5.21% | - | - |
| 02/18 | 228 | 234 | 225 | 226 | -0.44% | 756,300 | - | +6.6% | - | - |
| 02/15 | 239 | 239 | 224 | 227 | -8.47% | 2,800,600 | - | +7.08% | - | - |
| 02/14 | 217 | 262 | 212 | 248 | +14.29% | 5,073,900 | - | +16.43% | - | - |
| 02/13 | 225 | 234 | 217 | 217 | -2.25% | 882,600 | - | +1.88% | - | - |
| 02/12 | 226 | 235 | 219 | 222 | -2.63% | 1,218,600 | - | +3.74% | - | - |
| 02/08 | 246 | 251 | 226 | 228 | -6.17% | 3,440,800 | - | +5.56% | - | - |
| 02/07 | 246 | 252 | 221 | 243 | +2.97% | 8,648,800 | - | +10.96% | - | - |
| 02/06 | 193 | 236 | 193 | 236 | +26.88% | 7,497,000 | - | +6.79% | - | - |
| 02/05 | 189 | 191 | 186 | 186 | -1.06% | 114,400 | - | -16.96% | - | - |
| 02/04 | 189 | 194 | 187 | 188 | -1.05% | 180,200 | - | -17.9% | - | - |
| 02/01 | 193 | 193 | 189 | 190 | +1.06% | 120,500 | - | -18.45% | - | - |
| 01/31 | 188 | 193 | 186 | 188 | 0% | 268,200 | - | -21.01% | - | - |
| 01/30 | 200 | 200 | 188 | 188 | -7.84% | 262,700 | - | -22.31% | - | - |
| 01/29 | 202 | 204 | 196 | 204 | +3.55% | 138,100 | - | -17.41% | - | - |
| 01/28 | 203 | 206 | 197 | 197 | -2.96% | 179,900 | - | -21.83% | - | - |
| 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% | - | - |
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。
