巴コーポレーション（1921）の株価チャート
2010/01/12～2010/06/08
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 |
|---|
| 2010 |
| 06/08 | 181 | 184 | 179 | 179 | -2.72% | 48,100 | - | -10.5% | - | - |
| 06/07 | 187 | 187 | 181 | 184 | -3.16% | 30,200 | - | -9.36% | - | - |
| 06/04 | 189 | 192 | 189 | 190 | -0.52% | 23,300 | - | -7.32% | - | - |
| 06/03 | 192 | 193 | 189 | 191 | +1.6% | 23,800 | - | -7.73% | - | - |
| 06/02 | 186 | 191 | 185 | 188 | -0.53% | 16,300 | - | -10.05% | - | - |
| 06/01 | 192 | 192 | 188 | 189 | -1.05% | 24,600 | - | -10.43% | - | - |
| 05/31 | 189 | 191 | 184 | 191 | +3.8% | 42,000 | - | -10.33% | - | - |
| 05/28 | 187 | 188 | 184 | 184 | +1.1% | 90,500 | - | -14.02% | - | - |
| 05/27 | 180 | 184 | 179 | 182 | +0.55% | 44,800 | - | -16.13% | - | - |
| 05/26 | 180 | 183 | 178 | 181 | +0.56% | 53,100 | - | -17.35% | - | - |
| 05/25 | 184 | 186 | 179 | 180 | -1.1% | 156,200 | - | -18.55% | - | - |
| 05/24 | 189 | 189 | 180 | 182 | -2.15% | 74,600 | - | -18.75% | - | - |
| 05/21 | 186 | 191 | 183 | 186 | -2.62% | 58,700 | - | -18.06% | - | - |
| 05/20 | 191 | 195 | 189 | 191 | -0.52% | 53,400 | - | -16.59% | - | - |
| 05/19 | 196 | 196 | 190 | 192 | -3.03% | 43,300 | - | -16.88% | - | - |
| 05/18 | 200 | 205 | 192 | 198 | 0% | 111,800 | - | -15.02% | - | - |
| 05/17 | 207 | 207 | 197 | 198 | -4.35% | 110,700 | - | -15.74% | - | - |
| 05/14 | 227 | 227 | 200 | 207 | -8.81% | 127,600 | - | -12.66% | - | - |
| 05/13 | 226 | 232 | 220 | 227 | +0.44% | 47,900 | - | -4.62% | - | - |
| 05/12 | 224 | 229 | 223 | 226 | 0% | 46,700 | - | -5.44% | - | - |
| 05/11 | 236 | 237 | 225 | 226 | -1.74% | 65,700 | - | -5.44% | - | - |
| 05/10 | 221 | 233 | 221 | 230 | +0.88% | 71,800 | - | -4.17% | - | - |
| 05/07 | 232 | 232 | 226 | 228 | -3.8% | 74,500 | - | -5% | - | - |
| 05/06 | 234 | 243 | 234 | 237 | -0.42% | 106,800 | - | -1.66% | - | - |
| 04/30 | 237 | 243 | 237 | 238 | +0.42% | 98,100 | - | -1.24% | - | - |
| 04/28 | 238 | 241 | 232 | 237 | -1.66% | 87,200 | - | -1.66% | - | - |
| 04/27 | 241 | 243 | 238 | 241 | +0.84% | 52,400 | - | -0.41% | - | - |
| 04/26 | 236 | 245 | 236 | 239 | -0.42% | 74,100 | - | -1.24% | - | - |
| 04/23 | 239 | 241 | 236 | 240 | +0.42% | 47,200 | - | -0.83% | - | - |
| 04/22 | 236 | 243 | 236 | 239 | +0.84% | 48,500 | - | -1.24% | - | - |
| 04/21 | 236 | 242 | 236 | 237 | +1.28% | 71,000 | - | -2.07% | - | - |
| 04/20 | 237 | 238 | 232 | 234 | -1.27% | 61,000 | - | -3.31% | - | - |
| 04/19 | 241 | 242 | 237 | 237 | -2.87% | 65,300 | - | -2.07% | - | - |
| 04/16 | 246 | 247 | 238 | 244 | +0.41% | 155,900 | - | +0.83% | - | - |
| 04/15 | 245 | 247 | 242 | 243 | -0.82% | 55,900 | - | +0.41% | - | - |
| 04/14 | 247 | 247 | 242 | 245 | +0.41% | 57,500 | - | +1.66% | - | - |
| 04/13 | 247 | 247 | 240 | 244 | -1.61% | 59,100 | - | +1.67% | - | - |
| 04/12 | 252 | 252 | 248 | 248 | 0% | 33,800 | - | +3.33% | - | - |
| 04/09 | 246 | 248 | 246 | 248 | +0.81% | 32,600 | - | +3.77% | - | - |
| 04/08 | 243 | 247 | 241 | 246 | +1.65% | 87,800 | - | +3.36% | - | - |
| 04/07 | 240 | 244 | 240 | 242 | +1.26% | 93,700 | - | +2.11% | - | - |
| 04/06 | 243 | 243 | 238 | 239 | -1.24% | 56,600 | - | +1.27% | - | - |
| 04/05 | 240 | 242 | 238 | 242 | +0.83% | 32,500 | - | +2.54% | - | - |
| 04/02 | 240 | 242 | 238 | 240 | -0.41% | 47,700 | - | +2.13% | - | - |
| 04/01 | 239 | 243 | 238 | 241 | +0.84% | 56,200 | - | +2.99% | - | - |
| 03/31 | 245 | 245 | 239 | 239 | -1.65% | 63,100 | 97億4235万 | +2.14% | 9.53 | 0.47 |
| 03/30 | 246 | 246 | 236 | 243 | +1.67% | 79,700 | - | +3.85% | - | - |
| 03/29 | 238 | 248 | 237 | 239 | -2.85% | 115,800 | - | +2.58% | - | - |
| 03/26 | 240 | 247 | 240 | 246 | +2.5% | 167,500 | - | +6.49% | - | - |
| 03/25 | 250 | 250 | 238 | 240 | -2.44% | 152,200 | - | +4.35% | - | - |
| 03/24 | 245 | 251 | 242 | 246 | +0.41% | 144,200 | - | +7.42% | - | - |
| 03/23 | 244 | 247 | 239 | 245 | +2.08% | 92,000 | - | +7.46% | - | - |
| 03/19 | 238 | 245 | 237 | 240 | +0.84% | 93,100 | - | +5.73% | - | - |
| 03/18 | 249 | 256 | 236 | 238 | -1.24% | 274,600 | - | +5.31% | - | - |
| 03/17 | 241 | 244 | 234 | 241 | +1.26% | 118,300 | - | +7.11% | - | - |
| 03/16 | 239 | 242 | 235 | 238 | -0.83% | 54,700 | - | +6.73% | - | - |
| 03/15 | 234 | 241 | 234 | 240 | +2.13% | 90,300 | - | +8.11% | - | - |
| 03/12 | 231 | 235 | 228 | 235 | +2.17% | 129,000 | - | +6.82% | - | - |
| 03/11 | 229 | 230 | 227 | 230 | +1.32% | 19,800 | - | +5.02% | - | - |
| 03/10 | 232 | 232 | 227 | 227 | -1.3% | 39,200 | - | +3.65% | - | - |
| 03/09 | 229 | 232 | 228 | 230 | +1.32% | 62,900 | - | +5.5% | - | - |
| 03/08 | 230 | 232 | 227 | 227 | +0.44% | 21,700 | - | +4.61% | - | - |
| 03/05 | 221 | 232 | 221 | 226 | +1.8% | 31,600 | - | +4.15% | - | - |
| 03/04 | 226 | 226 | 222 | 222 | -1.33% | 30,100 | - | +2.3% | - | - |
| 03/03 | 227 | 230 | 223 | 225 | -0.44% | 34,600 | - | +4.17% | - | - |
| 03/02 | 223 | 226 | 220 | 226 | +1.35% | 46,700 | - | +4.63% | - | - |
| 03/01 | 226 | 228 | 222 | 223 | -0.89% | 38,600 | - | +3.24% | - | - |
| 02/26 | 230 | 230 | 224 | 225 | -1.32% | 35,100 | - | +4.17% | - | - |
| 02/25 | 234 | 234 | 225 | 228 | -2.56% | 73,300 | - | +6.05% | - | - |
| 02/24 | 226 | 235 | 225 | 234 | +3.54% | 327,700 | - | +8.84% | - | - |
| 02/23 | 216 | 226 | 215 | 226 | +4.15% | 90,600 | - | +5.61% | - | - |
| 02/22 | 214 | 217 | 211 | 217 | +3.33% | 32,500 | - | +1.4% | - | - |
| 02/19 | 215 | 215 | 210 | 210 | -3.67% | 38,500 | - | -2.33% | - | - |
| 02/18 | 217 | 220 | 215 | 218 | +0.46% | 25,800 | - | +1.4% | - | - |
| 02/17 | 215 | 220 | 215 | 217 | +0.93% | 39,000 | - | +0.93% | - | - |
| 02/16 | 220 | 220 | 213 | 215 | -2.27% | 26,200 | - | 0% | - | - |
| 02/15 | 214 | 220 | 214 | 220 | +3.29% | 53,200 | - | +2.33% | - | - |
| 02/12 | 212 | 235 | 212 | 213 | +2.9% | 344,500 | - | -0.47% | - | - |
| 02/10 | 208 | 209 | 204 | 207 | +1.47% | 34,000 | - | -3.27% | - | - |
| 02/09 | 203 | 206 | 200 | 204 | +0.49% | 25,800 | - | -4.67% | - | - |
| 02/08 | 202 | 207 | 201 | 203 | -0.49% | 13,300 | - | -5.14% | - | - |
| 02/05 | 204 | 211 | 202 | 204 | -2.86% | 29,200 | - | -4.67% | - | - |
| 02/04 | 212 | 212 | 209 | 210 | -0.94% | 12,500 | - | -1.87% | - | - |
| 02/03 | 213 | 213 | 208 | 212 | +0.95% | 20,600 | - | -0.93% | - | - |
| 02/02 | 210 | 214 | 207 | 210 | -0.47% | 20,700 | - | -1.41% | - | - |
| 02/01 | 213 | 216 | 205 | 211 | -1.86% | 31,700 | - | -0.94% | - | - |
| 01/29 | 219 | 219 | 214 | 215 | -1.83% | 24,000 | - | +1.42% | - | - |
| 01/28 | 216 | 220 | 216 | 219 | +0.46% | 12,100 | - | +3.79% | - | - |
| 01/27 | 220 | 222 | 217 | 218 | 0% | 19,200 | - | +3.81% | - | - |
| 01/26 | 222 | 223 | 217 | 218 | 0% | 22,100 | - | +4.31% | - | - |
| 01/25 | 219 | 224 | 216 | 218 | 0% | 28,700 | - | +4.81% | - | - |
| 01/22 | 219 | 220 | 215 | 218 | +0.93% | 44,500 | - | +5.31% | - | - |
| 01/21 | 216 | 222 | 216 | 216 | -2.26% | 28,000 | - | +4.85% | - | - |
| 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% | - | - |
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。
