巴コーポレーション（1921）の株価チャート
2008/03/17～2008/08/08
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 |
|---|
| 2008 |
| 08/08 | 187 | 221 | 186 | 200 | +5.82% | 1,486,100 | - | -12.66% | - | - |
| 08/07 | 195 | 198 | 185 | 189 | -3.57% | 303,100 | - | -17.83% | - | - |
| 08/06 | 201 | 202 | 189 | 196 | +1.03% | 378,000 | - | -15.15% | - | - |
| 08/05 | 202 | 204 | 189 | 194 | -3.48% | 476,100 | - | -16.74% | - | - |
| 08/04 | 206 | 208 | 198 | 201 | -4.74% | 469,700 | - | -14.47% | - | - |
| 08/01 | 223 | 225 | 210 | 211 | -6.22% | 451,800 | - | -10.59% | - | - |
| 07/31 | 230 | 231 | 223 | 225 | -2.17% | 237,000 | - | -5.06% | - | - |
| 07/30 | 226 | 236 | 226 | 230 | +0.88% | 330,100 | - | -3.77% | - | - |
| 07/29 | 225 | 230 | 222 | 228 | -0.44% | 281,600 | - | -5% | - | - |
| 07/28 | 231 | 234 | 224 | 229 | -1.29% | 256,600 | - | -4.98% | - | - |
| 07/25 | 236 | 237 | 227 | 232 | -3.73% | 429,600 | - | -3.33% | - | - |
| 07/24 | 247 | 252 | 238 | 241 | +0.42% | 706,400 | - | +0.84% | - | - |
| 07/23 | 228 | 242 | 226 | 240 | +4.35% | 592,800 | - | +0.84% | - | - |
| 07/22 | 240 | 240 | 219 | 230 | -2.54% | 884,000 | - | -2.95% | - | - |
| 07/18 | 250 | 251 | 233 | 236 | -4.07% | 792,800 | - | -0.42% | - | - |
| 07/17 | 252 | 253 | 238 | 246 | -0.4% | 1,825,500 | - | +4.24% | - | - |
| 07/16 | 270 | 277 | 241 | 247 | -9.19% | 4,564,400 | - | +5.56% | - | - |
| 07/15 | 270 | 276 | 261 | 272 | +5.84% | 8,049,600 | - | +17.24% | - | - |
| 07/14 | 248 | 272 | 241 | 257 | +5.76% | 4,601,600 | - | +12.23% | - | - |
| 07/11 | 255 | 257 | 237 | 243 | -4.33% | 1,068,300 | - | +7.05% | - | - |
| 07/10 | 233 | 263 | 230 | 254 | +10.43% | 4,568,900 | - | +12.39% | - | - |
| 07/09 | 230 | 238 | 228 | 230 | +0.44% | 443,400 | - | +2.68% | - | - |
| 07/08 | 244 | 249 | 225 | 229 | -2.14% | 714,900 | - | +2.69% | - | - |
| 07/07 | 227 | 235 | 225 | 234 | +3.08% | 230,800 | - | +5.88% | - | - |
| 07/04 | 227 | 236 | 224 | 227 | +2.25% | 497,200 | - | +3.18% | - | - |
| 07/03 | 224 | 226 | 216 | 222 | -3.06% | 319,900 | - | +1.37% | - | - |
| 07/02 | 238 | 238 | 229 | 229 | -1.72% | 282,800 | - | +5.53% | - | - |
| 07/01 | 235 | 239 | 232 | 233 | -2.51% | 275,700 | - | +7.87% | - | - |
| 06/30 | 245 | 249 | 231 | 239 | -1.65% | 560,100 | - | +11.68% | - | - |
| 06/27 | 231 | 248 | 231 | 243 | +1.25% | 868,800 | - | +14.62% | - | - |
| 06/26 | 255 | 258 | 240 | 240 | -6.61% | 1,495,600 | - | +14.29% | - | - |
| 06/25 | 255 | 263 | 242 | 257 | -4.81% | 4,047,000 | - | +23.56% | - | - |
| 06/24 | 235 | 294 | 231 | 270 | +15.38% | 16,188,900 | - | +31.07% | - | - |
| 06/23 | 205 | 234 | 201 | 234 | +14.15% | 3,087,900 | - | +15.27% | - | - |
| 06/20 | 211 | 214 | 203 | 205 | -5.09% | 386,100 | - | +1.49% | - | - |
| 06/19 | 219 | 222 | 214 | 216 | -2.7% | 286,900 | - | +7.46% | - | - |
| 06/18 | 217 | 225 | 217 | 222 | +2.3% | 387,000 | - | +11% | - | - |
| 06/17 | 217 | 221 | 214 | 217 | 0% | 435,200 | - | +9.6% | - | - |
| 06/16 | 217 | 231 | 211 | 217 | +3.33% | 2,240,300 | - | +10.71% | - | - |
| 06/13 | 206 | 211 | 205 | 210 | +1.45% | 386,100 | - | +7.69% | - | - |
| 06/12 | 197 | 211 | 197 | 207 | +3.5% | 414,400 | - | +7.25% | - | - |
| 06/11 | 204 | 204 | 196 | 200 | 0% | 213,100 | - | +4.17% | - | - |
| 06/10 | 209 | 209 | 197 | 200 | -0.5% | 270,100 | - | +4.17% | - | - |
| 06/09 | 195 | 204 | 195 | 201 | -0.99% | 218,300 | - | +5.24% | - | - |
| 06/06 | 209 | 212 | 201 | 203 | -3.33% | 280,900 | - | +6.84% | - | - |
| 06/05 | 201 | 211 | 197 | 210 | +5% | 523,500 | - | +11.7% | - | - |
| 06/04 | 195 | 200 | 193 | 200 | +2.04% | 267,500 | - | +6.95% | - | - |
| 06/03 | 196 | 198 | 194 | 196 | -1.01% | 132,300 | - | +5.95% | - | - |
| 06/02 | 202 | 203 | 196 | 198 | -1% | 362,100 | - | +7.61% | - | - |
| 05/30 | 190 | 204 | 186 | 200 | +6.38% | 1,016,300 | - | +9.29% | - | - |
| 05/29 | 186 | 190 | 184 | 188 | +1.08% | 141,000 | - | +3.87% | - | - |
| 05/28 | 185 | 190 | 183 | 186 | -1.06% | 220,000 | - | +3.33% | - | - |
| 05/27 | 192 | 192 | 179 | 188 | 0% | 282,900 | - | +4.44% | - | - |
| 05/26 | 193 | 194 | 186 | 188 | -4.08% | 342,400 | - | +5.03% | - | - |
| 05/23 | 193 | 196 | 191 | 196 | +2.08% | 482,100 | - | +10.11% | - | - |
| 05/22 | 207 | 217 | 192 | 192 | -8.13% | 1,275,700 | - | +9.09% | - | - |
| 05/21 | 198 | 215 | 198 | 209 | +3.47% | 1,322,500 | - | +19.43% | - | - |
| 05/20 | 194 | 202 | 194 | 202 | +2.02% | 487,000 | - | +16.76% | - | - |
| 05/19 | 201 | 210 | 194 | 198 | +9.39% | 1,921,500 | - | +15.79% | - | - |
| 05/16 | 182 | 185 | 178 | 181 | 0% | 160,600 | - | +6.47% | - | - |
| 05/15 | 182 | 184 | 180 | 181 | 0% | 100,000 | - | +7.1% | - | - |
| 05/14 | 176 | 183 | 174 | 181 | +1.69% | 181,900 | - | +7.74% | - | - |
| 05/13 | 176 | 178 | 173 | 178 | +1.14% | 128,800 | - | +5.95% | - | - |
| 05/12 | 172 | 179 | 171 | 176 | +0.57% | 92,800 | - | +5.39% | - | - |
| 05/09 | 187 | 187 | 175 | 175 | -5.41% | 213,800 | - | +5.42% | - | - |
| 05/08 | 182 | 188 | 180 | 185 | 0% | 202,400 | - | +12.12% | - | - |
| 05/07 | 180 | 185 | 177 | 185 | +5.71% | 306,600 | - | +12.8% | - | - |
| 05/02 | 175 | 176 | 171 | 175 | +2.94% | 149,700 | - | +7.36% | - | - |
| 05/01 | 173 | 176 | 170 | 170 | 0% | 205,300 | - | +4.94% | - | - |
| 04/30 | 169 | 174 | 167 | 170 | +1.19% | 175,100 | - | +4.94% | - | - |
| 04/28 | 167 | 169 | 166 | 168 | +1.82% | 124,100 | - | +3.7% | - | - |
| 04/25 | 166 | 168 | 163 | 165 | +0.61% | 123,200 | - | +2.48% | - | - |
| 04/24 | 165 | 167 | 162 | 164 | -1.2% | 107,400 | - | +1.86% | - | - |
| 04/23 | 162 | 167 | 162 | 166 | +1.84% | 136,000 | - | +3.11% | - | - |
| 04/22 | 167 | 168 | 162 | 163 | -2.98% | 150,100 | - | +1.88% | - | - |
| 04/21 | 173 | 173 | 167 | 168 | 0% | 195,700 | - | +5% | - | - |
| 04/18 | 167 | 176 | 164 | 168 | +3.7% | 717,100 | - | +5.66% | - | - |
| 04/17 | 164 | 165 | 160 | 162 | -0.61% | 134,300 | - | +1.89% | - | - |
| 04/16 | 161 | 164 | 157 | 163 | +1.24% | 205,500 | - | +1.88% | - | - |
| 04/15 | 158 | 161 | 157 | 161 | +2.55% | 171,800 | - | 0% | - | - |
| 04/14 | 160 | 162 | 157 | 157 | -1.88% | 134,400 | - | -2.48% | - | - |
| 04/11 | 160 | 168 | 158 | 160 | -1.23% | 142,500 | - | -1.84% | - | - |
| 04/10 | 165 | 170 | 156 | 162 | -4.71% | 689,800 | - | -1.22% | - | - |
| 04/09 | 161 | 192 | 158 | 170 | +7.59% | 3,629,500 | - | +3.03% | - | - |
| 04/08 | 161 | 165 | 158 | 158 | -2.47% | 182,500 | - | -5.39% | - | - |
| 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% | - | - |
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。
