巴コーポレーション（1921）の株価チャート
2008/12/30～2009/06/01
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 |
|---|
| 2009 |
| 06/01 | 244 | 245 | 238 | 238 | -0.42% | 131,400 | - | +3.48% | - | - |
| 05/29 | 239 | 240 | 234 | 239 | +1.27% | 80,900 | - | +3.91% | - | - |
| 05/28 | 239 | 239 | 236 | 236 | 0% | 56,200 | - | +3.06% | - | - |
| 05/27 | 239 | 241 | 236 | 236 | 0% | 65,200 | - | +3.06% | - | - |
| 05/26 | 237 | 239 | 236 | 236 | -0.84% | 83,600 | - | +3.06% | - | - |
| 05/25 | 241 | 242 | 236 | 238 | 0% | 105,300 | - | +3.93% | - | - |
| 05/22 | 239 | 242 | 238 | 238 | -1.65% | 72,500 | - | +4.39% | - | - |
| 05/21 | 238 | 243 | 236 | 242 | +1.26% | 77,100 | - | +6.61% | - | - |
| 05/20 | 238 | 243 | 235 | 239 | +0.84% | 70,400 | - | +5.75% | - | - |
| 05/19 | 236 | 240 | 233 | 237 | +0.85% | 95,700 | - | +5.8% | - | - |
| 05/18 | 231 | 239 | 229 | 235 | +0.43% | 128,500 | - | +5.38% | - | - |
| 05/15 | 222 | 249 | 222 | 234 | +4% | 550,700 | - | +5.41% | - | - |
| 05/14 | 228 | 238 | 225 | 225 | -1.75% | 125,400 | - | +2.27% | - | - |
| 05/13 | 233 | 233 | 226 | 229 | -0.43% | 49,100 | - | +4.09% | - | - |
| 05/12 | 236 | 238 | 229 | 230 | -1.71% | 112,300 | - | +5.02% | - | - |
| 05/11 | 234 | 237 | 232 | 234 | +0.43% | 96,600 | - | +7.34% | - | - |
| 05/08 | 233 | 234 | 228 | 233 | -1.69% | 118,500 | - | +7.87% | - | - |
| 05/07 | 242 | 242 | 224 | 237 | +0.85% | 443,100 | - | +10.23% | - | - |
| 05/01 | 205 | 249 | 205 | 235 | +12.98% | 1,382,400 | - | +9.81% | - | - |
| 04/30 | 208 | 211 | 204 | 208 | +2.46% | 58,700 | - | -2.35% | - | - |
| 04/28 | 214 | 214 | 200 | 203 | -4.25% | 76,700 | - | -4.69% | - | - |
| 04/27 | 211 | 220 | 209 | 212 | -1.85% | 95,600 | - | -0.47% | - | - |
| 04/24 | 221 | 222 | 216 | 216 | -1.82% | 69,400 | - | +1.41% | - | - |
| 04/23 | 218 | 220 | 214 | 220 | -0.45% | 86,600 | - | +3.77% | - | - |
| 04/22 | 231 | 233 | 215 | 221 | -2.21% | 130,500 | - | +4.25% | - | - |
| 04/21 | 226 | 232 | 222 | 226 | -0.88% | 115,300 | - | +7.11% | - | - |
| 04/20 | 229 | 236 | 226 | 228 | -0.44% | 105,800 | - | +8.57% | - | - |
| 04/17 | 234 | 237 | 227 | 229 | -0.43% | 179,400 | - | +9.57% | - | - |
| 04/16 | 231 | 240 | 223 | 230 | -2.95% | 394,200 | - | +11.11% | - | - |
| 04/15 | 225 | 252 | 224 | 237 | +7.24% | 1,723,100 | - | +15.05% | - | - |
| 04/14 | 217 | 221 | 211 | 221 | +4.25% | 304,100 | - | +8.33% | - | - |
| 04/13 | 207 | 219 | 206 | 212 | +2.42% | 410,800 | - | +3.92% | - | - |
| 04/10 | 207 | 209 | 204 | 207 | +0.98% | 72,100 | - | +1.97% | - | - |
| 04/09 | 206 | 208 | 204 | 205 | +0.49% | 86,400 | - | +0.99% | - | - |
| 04/08 | 201 | 210 | 201 | 204 | +0.99% | 128,800 | - | +0.99% | - | - |
| 04/07 | 202 | 206 | 200 | 202 | -1.94% | 108,300 | - | 0% | - | - |
| 04/06 | 207 | 208 | 204 | 206 | 0% | 57,600 | - | +1.98% | - | - |
| 04/03 | 210 | 214 | 200 | 206 | 0% | 102,600 | - | +2.49% | - | - |
| 04/02 | 205 | 207 | 202 | 206 | +1.48% | 109,000 | - | +2.49% | - | - |
| 04/01 | 205 | 207 | 202 | 203 | +0.5% | 92,000 | - | +1% | - | - |
| 03/31 | 203 | 208 | 201 | 202 | -0.98% | 61,700 | - | +0.5% | - | - |
| 03/30 | 208 | 214 | 202 | 204 | -2.86% | 170,000 | - | +1.49% | - | - |
| 03/27 | 206 | 220 | 205 | 210 | +2.44% | 255,000 | - | +5% | - | - |
| 03/26 | 206 | 207 | 200 | 205 | -0.97% | 148,100 | - | +2.5% | - | - |
| 03/25 | 202 | 207 | 202 | 207 | +0.49% | 143,400 | - | +3.5% | - | - |
| 03/24 | 210 | 211 | 204 | 206 | -0.48% | 145,000 | - | +3.52% | - | - |
| 03/23 | 205 | 209 | 202 | 207 | +0.98% | 148,300 | - | +4.55% | - | - |
| 03/19 | 204 | 207 | 200 | 205 | +3.02% | 237,700 | - | +4.06% | - | - |
| 03/18 | 209 | 209 | 198 | 199 | -3.86% | 167,400 | - | +2.05% | - | - |
| 03/17 | 203 | 207 | 203 | 207 | +2.48% | 85,200 | - | +6.7% | - | - |
| 03/16 | 204 | 209 | 202 | 202 | +1% | 254,600 | - | +4.66% | - | - |
| 03/13 | 191 | 202 | 191 | 200 | +3.63% | 146,000 | - | +4.17% | - | - |
| 03/12 | 196 | 197 | 193 | 193 | -1.53% | 86,400 | - | +1.05% | - | - |
| 03/11 | 202 | 204 | 195 | 196 | -0.51% | 143,600 | - | +2.62% | - | - |
| 03/10 | 196 | 201 | 196 | 197 | -1.01% | 99,000 | - | +3.68% | - | - |
| 03/09 | 205 | 212 | 196 | 199 | -1.97% | 275,900 | - | +5.29% | - | - |
| 03/06 | 198 | 207 | 197 | 203 | +2.01% | 248,400 | - | +7.98% | - | - |
| 03/05 | 196 | 201 | 196 | 199 | +2.58% | 121,200 | - | +6.42% | - | - |
| 03/04 | 193 | 194 | 192 | 194 | 0% | 83,900 | - | +4.3% | - | - |
| 03/03 | 192 | 197 | 191 | 194 | 0% | 179,000 | - | +4.86% | - | - |
| 03/02 | 194 | 196 | 191 | 194 | -1.02% | 110,200 | - | +6.01% | - | - |
| 02/27 | 198 | 200 | 194 | 196 | -0.51% | 126,600 | - | +7.69% | - | - |
| 02/26 | 198 | 204 | 197 | 197 | 0% | 158,100 | - | +9.44% | - | - |
| 02/25 | 203 | 204 | 197 | 197 | -2.48% | 156,500 | - | +10.06% | - | - |
| 02/24 | 198 | 202 | 195 | 202 | -0.49% | 156,200 | - | +14.12% | - | - |
| 02/23 | 200 | 203 | 193 | 203 | +1.5% | 210,700 | - | +15.34% | - | - |
| 02/20 | 208 | 208 | 197 | 200 | -2.44% | 431,000 | - | +14.94% | - | - |
| 02/19 | 194 | 207 | 193 | 205 | +4.59% | 917,300 | - | +19.19% | - | - |
| 02/18 | 184 | 196 | 183 | 196 | +4.81% | 617,100 | - | +15.29% | - | - |
| 02/17 | 188 | 202 | 186 | 187 | +5.06% | 1,556,500 | - | +10.65% | - | - |
| 02/16 | 179 | 179 | 173 | 178 | +2.3% | 19,300 | - | +5.95% | - | - |
| 02/13 | 173 | 181 | 168 | 174 | 0% | 52,100 | - | +4.19% | - | - |
| 02/12 | 167 | 174 | 167 | 174 | +3.57% | 34,600 | - | +4.19% | - | - |
| 02/10 | 177 | 180 | 167 | 168 | -2.89% | 44,900 | - | +0.6% | - | - |
| 02/09 | 182 | 182 | 172 | 173 | -3.89% | 46,900 | - | +3.59% | - | - |
| 02/06 | 183 | 185 | 179 | 180 | -1.64% | 58,400 | - | +7.78% | - | - |
| 02/05 | 180 | 186 | 179 | 183 | +2.23% | 98,100 | - | +9.58% | - | - |
| 02/04 | 181 | 182 | 176 | 179 | -0.56% | 65,600 | - | +7.83% | - | - |
| 02/03 | 176 | 186 | 176 | 180 | +1.69% | 153,200 | - | +8.43% | - | - |
| 02/02 | 174 | 179 | 174 | 177 | 0% | 44,300 | - | +6.63% | - | - |
| 01/30 | 174 | 177 | 172 | 177 | 0% | 102,900 | - | +6.63% | - | - |
| 01/29 | 170 | 177 | 168 | 177 | +5.99% | 210,600 | - | +7.27% | - | - |
| 01/28 | 164 | 167 | 164 | 167 | +3.73% | 85,800 | - | +1.83% | - | - |
| 01/27 | 159 | 162 | 157 | 161 | +3.21% | 31,000 | - | -1.83% | - | - |
| 01/26 | 154 | 162 | 152 | 156 | -1.89% | 31,200 | - | -4.88% | - | - |
| 01/23 | 163 | 163 | 157 | 159 | 0% | 41,800 | - | -3.05% | - | - |
| 01/22 | 158 | 161 | 155 | 159 | +3.25% | 28,600 | - | -3.05% | - | - |
| 01/21 | 162 | 165 | 154 | 154 | -6.67% | 59,900 | - | -6.1% | - | - |
| 01/20 | 163 | 166 | 162 | 165 | +1.85% | 44,000 | - | +0.61% | - | - |
| 01/19 | 167 | 168 | 160 | 162 | 0% | 64,800 | - | -0.61% | - | - |
| 01/16 | 144 | 164 | 144 | 162 | +8.72% | 137,500 | - | -0.61% | - | - |
| 01/15 | 148 | 154 | 148 | 149 | -5.7% | 72,100 | - | -8.02% | - | - |
| 01/14 | 156 | 159 | 153 | 158 | +0.64% | 67,300 | - | -1.86% | - | - |
| 01/13 | 167 | 167 | 157 | 157 | -5.99% | 61,800 | - | -2.48% | - | - |
| 01/09 | 165 | 171 | 165 | 167 | -0.6% | 60,100 | - | +3.73% | - | - |
| 01/08 | 173 | 173 | 165 | 168 | -1.75% | 41,500 | - | +5% | - | - |
| 01/07 | 172 | 172 | 169 | 171 | -0.58% | 27,500 | - | +7.55% | - | - |
| 01/06 | 171 | 172 | 169 | 172 | +0.58% | 27,700 | - | +8.18% | - | - |
| 01/05 | 175 | 176 | 171 | 171 | +0.59% | 58,800 | - | +8.23% | - | - |
| 2008 |
| 12/30 | 172 | 172 | 169 | 170 | -1.73% | 48,900 | - | +8.28% | - | - |
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。
