巴コーポレーション（1921）の株価チャート
2009/02/25～2009/07/22
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 |
| 07/22 | 238 | 241 | 236 | 241 | +1.26% | 55,600 | - | -5.86% | - | - |
| 07/21 | 235 | 243 | 235 | 238 | +1.71% | 41,900 | - | -7.75% | - | - |
| 07/17 | 237 | 240 | 233 | 234 | -0.85% | 35,200 | - | -10% | - | - |
| 07/16 | 242 | 247 | 236 | 236 | +0.43% | 50,200 | - | -9.92% | - | - |
| 07/15 | 236 | 240 | 231 | 235 | -0.42% | 57,700 | - | -10.65% | - | - |
| 07/14 | 227 | 236 | 227 | 236 | +3.06% | 87,700 | - | -10.94% | - | - |
| 07/13 | 244 | 244 | 228 | 229 | -7.29% | 90,000 | - | -13.58% | - | - |
| 07/10 | 240 | 248 | 238 | 247 | +2.92% | 71,300 | - | -7.14% | - | - |
| 07/09 | 240 | 246 | 237 | 240 | -3.23% | 93,000 | - | -9.77% | - | - |
| 07/08 | 255 | 255 | 246 | 248 | -3.5% | 130,000 | - | -6.77% | - | - |
| 07/07 | 262 | 264 | 251 | 257 | -2.65% | 123,800 | - | -3.38% | - | - |
| 07/06 | 266 | 269 | 262 | 264 | -0.38% | 80,300 | - | -0.38% | - | - |
| 07/03 | 257 | 268 | 256 | 265 | -0.75% | 113,100 | - | +0.38% | - | - |
| 07/02 | 270 | 270 | 265 | 267 | -1.11% | 55,800 | - | +1.52% | - | - |
| 07/01 | 269 | 271 | 267 | 270 | -0.37% | 94,300 | - | +3.05% | - | - |
| 06/30 | 270 | 271 | 266 | 271 | +0.74% | 69,600 | - | +4.23% | - | - |
| 06/29 | 271 | 274 | 266 | 269 | +1.13% | 93,500 | - | +3.86% | - | - |
| 06/26 | 266 | 267 | 263 | 266 | +1.14% | 67,900 | - | +3.1% | - | - |
| 06/25 | 261 | 264 | 259 | 263 | +1.15% | 91,100 | - | +2.73% | - | - |
| 06/24 | 267 | 269 | 256 | 260 | -1.52% | 103,800 | - | +1.56% | - | - |
| 06/23 | 270 | 270 | 260 | 264 | -3.3% | 139,500 | - | +3.53% | - | - |
| 06/22 | 273 | 275 | 270 | 273 | -1.09% | 82,200 | - | +7.48% | - | - |
| 06/19 | 281 | 282 | 267 | 276 | -0.72% | 121,300 | - | +9.52% | - | - |
| 06/18 | 275 | 279 | 270 | 278 | +1.46% | 145,300 | - | +11.2% | - | - |
| 06/17 | 280 | 285 | 265 | 274 | -3.52% | 422,200 | - | +10.48% | - | - |
| 06/16 | 294 | 294 | 279 | 284 | -4.7% | 274,900 | - | +14.98% | - | - |
| 06/15 | 287 | 300 | 284 | 298 | +7.58% | 528,500 | - | +22.13% | - | - |
| 06/12 | 279 | 280 | 272 | 277 | +0.36% | 201,000 | - | +14.46% | - | - |
| 06/11 | 270 | 280 | 267 | 276 | +4.15% | 408,900 | - | +15% | - | - |
| 06/10 | 257 | 270 | 256 | 265 | +5.16% | 566,800 | - | +11.34% | - | - |
| 06/09 | 258 | 258 | 251 | 252 | +1.2% | 203,800 | - | +6.33% | - | - |
| 06/08 | 252 | 256 | 248 | 249 | +2.47% | 261,700 | - | +5.51% | - | - |
| 06/05 | 241 | 252 | 239 | 243 | +1.67% | 382,800 | - | +3.85% | - | - |
| 06/04 | 239 | 241 | 238 | 239 | 0% | 56,900 | - | +3.02% | - | - |
| 06/03 | 240 | 240 | 238 | 239 | 0% | 40,200 | - | +3.02% | - | - |
| 06/02 | 240 | 241 | 237 | 239 | +0.42% | 68,600 | - | +3.46% | - | - |
| 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% | - | - |
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。
