巴コーポレーション（1921）の株価チャート
2009/08/20～2010/01/20
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 |
|---|
| 2010 |
| 01/20 | 224 | 226 | 220 | 221 | 0% | 16,000 | - | +7.8% | - | - |
| 01/19 | 226 | 227 | 216 | 221 | -1.78% | 28,300 | - | +8.33% | - | - |
| 01/18 | 225 | 227 | 224 | 225 | +1.35% | 41,200 | - | +10.84% | - | - |
| 01/15 | 223 | 224 | 218 | 222 | -0.89% | 32,300 | - | +9.9% | - | - |
| 01/14 | 215 | 224 | 215 | 224 | +2.75% | 23,500 | - | +11.44% | - | - |
| 01/13 | 217 | 219 | 215 | 218 | +1.4% | 48,000 | - | +9% | - | - |
| 01/12 | 217 | 218 | 211 | 215 | +2.87% | 53,300 | - | +8.04% | - | - |
| 01/08 | 205 | 209 | 204 | 209 | +1.95% | 42,100 | - | +5.56% | - | - |
| 01/07 | 206 | 207 | 202 | 205 | -0.49% | 55,700 | - | +4.06% | - | - |
| 01/06 | 205 | 209 | 204 | 206 | 0% | 25,100 | - | +5.1% | - | - |
| 01/05 | 207 | 213 | 205 | 206 | -0.48% | 54,200 | - | +6.19% | - | - |
| 01/04 | 208 | 208 | 207 | 207 | -0.48% | 15,800 | - | +6.7% | - | - |
| 2009 |
| 12/30 | 210 | 210 | 202 | 208 | +0.48% | 37,700 | - | +7.77% | - | - |
| 12/29 | 200 | 208 | 200 | 207 | +5.08% | 55,900 | - | +7.81% | - | - |
| 12/28 | 197 | 200 | 192 | 197 | +1.55% | 31,700 | - | +2.6% | - | - |
| 12/25 | 198 | 198 | 193 | 194 | -1.02% | 50,200 | - | +1.04% | - | - |
| 12/24 | 194 | 196 | 192 | 196 | +2.08% | 27,700 | - | +2.08% | - | - |
| 12/22 | 193 | 197 | 192 | 192 | -0.52% | 34,400 | - | -0.52% | - | - |
| 12/21 | 193 | 197 | 192 | 193 | -0.52% | 18,200 | - | 0% | - | - |
| 12/18 | 193 | 196 | 191 | 194 | 0% | 26,800 | - | 0% | - | - |
| 12/17 | 193 | 198 | 193 | 194 | -2.02% | 36,300 | - | -1.02% | - | - |
| 12/16 | 199 | 200 | 197 | 198 | +0.51% | 16,300 | - | +0.51% | - | - |
| 12/15 | 199 | 199 | 193 | 197 | +0.51% | 46,800 | - | -0.51% | - | - |
| 12/14 | 192 | 196 | 190 | 196 | +2.62% | 46,600 | - | -1.01% | - | - |
| 12/11 | 190 | 194 | 190 | 191 | +1.6% | 48,500 | - | -4.02% | - | - |
| 12/10 | 197 | 198 | 188 | 188 | -2.08% | 53,700 | - | -6% | - | - |
| 12/09 | 194 | 194 | 189 | 192 | -1.54% | 30,500 | - | -4.48% | - | - |
| 12/08 | 198 | 199 | 195 | 195 | -0.51% | 20,200 | - | -3.47% | - | - |
| 12/07 | 197 | 201 | 194 | 196 | +0.51% | 37,500 | - | -3.45% | - | - |
| 12/04 | 196 | 197 | 192 | 195 | +0.52% | 52,200 | - | -4.41% | - | - |
| 12/03 | 193 | 196 | 191 | 194 | +1.57% | 54,200 | - | -5.37% | - | - |
| 12/02 | 191 | 192 | 186 | 191 | +2.69% | 44,800 | - | -7.73% | - | - |
| 12/01 | 172 | 194 | 172 | 186 | +5.08% | 39,600 | - | -10.58% | - | - |
| 11/30 | 175 | 183 | 174 | 177 | 0% | 75,000 | - | -15.31% | - | - |
| 11/27 | 184 | 185 | 174 | 177 | -3.8% | 47,300 | - | -16.11% | - | - |
| 11/26 | 183 | 189 | 179 | 184 | -0.54% | 44,400 | - | -13.62% | - | - |
| 11/25 | 183 | 191 | 183 | 185 | -1.07% | 61,600 | - | -13.95% | - | - |
| 11/24 | 199 | 199 | 186 | 187 | -6.5% | 56,500 | - | -13.82% | - | - |
| 11/20 | 192 | 204 | 192 | 200 | +1.52% | 42,600 | - | -8.26% | - | - |
| 11/19 | 204 | 205 | 196 | 197 | -4.37% | 50,500 | - | -10.05% | - | - |
| 11/18 | 212 | 213 | 203 | 206 | -0.96% | 44,900 | - | -6.79% | - | - |
| 11/17 | 210 | 213 | 205 | 208 | -1.42% | 43,700 | - | -5.88% | - | - |
| 11/16 | 216 | 217 | 210 | 211 | -3.21% | 59,700 | - | -4.95% | - | - |
| 11/13 | 225 | 228 | 212 | 218 | -3.11% | 57,800 | - | -1.8% | - | - |
| 11/12 | 229 | 229 | 222 | 225 | -1.75% | 78,000 | - | +1.35% | - | - |
| 11/11 | 232 | 237 | 226 | 229 | +5.53% | 207,500 | - | +3.62% | - | - |
| 11/10 | 214 | 219 | 214 | 217 | +0.46% | 24,200 | - | -1.81% | - | - |
| 11/09 | 212 | 221 | 212 | 216 | +1.89% | 36,300 | - | -2.26% | - | - |
| 11/06 | 211 | 214 | 211 | 212 | -0.47% | 24,800 | - | -4.5% | - | - |
| 11/05 | 215 | 218 | 212 | 213 | -2.29% | 43,100 | - | -4.48% | - | - |
| 11/04 | 218 | 220 | 215 | 218 | -1.36% | 22,500 | - | -2.68% | - | - |
| 11/02 | 223 | 224 | 217 | 221 | -0.9% | 24,100 | - | -1.34% | - | - |
| 10/30 | 223 | 224 | 214 | 223 | +1.36% | 62,700 | - | -0.89% | - | - |
| 10/29 | 218 | 220 | 213 | 220 | 0% | 53,000 | - | -2.65% | - | - |
| 10/28 | 218 | 224 | 217 | 220 | -0.9% | 25,400 | - | -3.08% | - | - |
| 10/27 | 225 | 225 | 218 | 222 | 0% | 49,000 | - | -2.63% | - | - |
| 10/26 | 227 | 227 | 221 | 222 | -1.77% | 51,000 | - | -2.63% | - | - |
| 10/23 | 230 | 230 | 224 | 226 | 0% | 40,500 | - | -1.31% | - | - |
| 10/22 | 222 | 227 | 222 | 226 | 0% | 29,200 | - | -1.74% | - | - |
| 10/21 | 228 | 234 | 224 | 226 | -1.74% | 57,700 | - | -2.16% | - | - |
| 10/20 | 221 | 230 | 221 | 230 | +4.07% | 33,800 | - | -0.86% | - | - |
| 10/19 | 222 | 227 | 220 | 221 | -2.64% | 54,600 | - | -4.74% | - | - |
| 10/16 | 228 | 231 | 227 | 227 | -0.87% | 40,600 | - | -2.16% | - | - |
| 10/15 | 227 | 231 | 225 | 229 | -0.43% | 65,600 | - | -1.72% | - | - |
| 10/14 | 230 | 234 | 223 | 230 | +2.68% | 83,300 | - | -1.29% | - | - |
| 10/13 | 221 | 227 | 218 | 224 | +1.82% | 51,900 | - | -4.27% | - | - |
| 10/09 | 222 | 222 | 216 | 220 | +0.92% | 33,200 | - | -6.38% | - | - |
| 10/08 | 213 | 222 | 213 | 218 | +3.32% | 52,700 | - | -7.63% | - | - |
| 10/07 | 199 | 223 | 199 | 211 | -1.4% | 324,500 | - | -11.34% | - | - |
| 10/06 | 209 | 227 | 208 | 214 | 0% | 107,600 | - | -10.83% | - | - |
| 10/05 | 216 | 217 | 206 | 214 | -4.04% | 112,400 | - | -11.57% | - | - |
| 10/02 | 225 | 225 | 212 | 223 | -3.88% | 81,400 | - | -8.61% | - | - |
| 10/01 | 237 | 240 | 228 | 232 | -3.33% | 48,200 | - | -5.31% | - | - |
| 09/30 | 236 | 240 | 234 | 240 | +1.69% | 27,900 | - | -2.44% | - | - |
| 09/29 | 237 | 242 | 232 | 236 | -0.42% | 47,300 | - | -4.45% | - | - |
| 09/28 | 238 | 240 | 232 | 237 | -2.07% | 49,400 | - | -4.44% | - | - |
| 09/25 | 246 | 250 | 237 | 242 | -0.41% | 63,300 | - | -2.81% | - | - |
| 09/24 | 241 | 244 | 237 | 243 | +1.67% | 60,200 | - | -2.41% | - | - |
| 09/18 | 239 | 240 | 231 | 239 | +0.42% | 98,700 | - | -4.4% | - | - |
| 09/17 | 237 | 241 | 236 | 238 | +0.42% | 48,800 | - | -5.18% | - | - |
| 09/16 | 245 | 248 | 236 | 237 | -4.05% | 111,300 | - | -5.95% | - | - |
| 09/15 | 258 | 258 | 240 | 247 | -4.26% | 317,100 | - | -2.37% | - | - |
| 09/14 | 244 | 268 | 244 | 258 | +7.95% | 1,160,900 | - | +1.57% | - | - |
| 09/11 | 245 | 246 | 237 | 239 | -0.83% | 61,900 | - | -5.91% | - | - |
| 09/10 | 235 | 242 | 235 | 241 | +2.55% | 53,700 | - | -5.12% | - | - |
| 09/09 | 236 | 237 | 235 | 235 | -0.84% | 28,200 | - | -7.48% | - | - |
| 09/08 | 236 | 238 | 236 | 237 | -1.25% | 31,200 | - | -7.06% | - | - |
| 09/07 | 242 | 242 | 238 | 240 | 0% | 38,900 | - | -5.88% | - | - |
| 09/04 | 250 | 250 | 240 | 240 | -2.04% | 44,000 | - | -5.88% | - | - |
| 09/03 | 249 | 249 | 234 | 245 | -1.61% | 79,500 | - | -3.54% | - | - |
| 09/02 | 252 | 254 | 248 | 249 | -3.11% | 63,000 | - | -1.97% | - | - |
| 09/01 | 258 | 260 | 254 | 257 | -1.53% | 32,600 | - | +1.18% | - | - |
| 08/31 | 264 | 265 | 260 | 261 | +0.38% | 34,800 | - | +3.16% | - | - |
| 08/28 | 266 | 266 | 258 | 260 | -0.38% | 81,700 | - | +3.17% | - | - |
| 08/27 | 260 | 263 | 256 | 261 | -0.38% | 38,400 | - | +3.98% | - | - |
| 08/26 | 259 | 262 | 256 | 262 | +3.15% | 35,700 | - | +4.38% | - | - |
| 08/25 | 259 | 260 | 253 | 254 | -1.93% | 43,800 | - | +1.6% | - | - |
| 08/24 | 258 | 261 | 255 | 259 | +2.37% | 35,200 | - | +4.02% | - | - |
| 08/21 | 257 | 259 | 251 | 253 | -2.69% | 76,400 | - | +2.02% | - | - |
| 08/20 | 259 | 263 | 259 | 260 | -0.38% | 55,500 | - | +5.26% | - | - |
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。
