巴コーポレーション（1921）の株価チャート
2010/05/19～2010/10/08
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 |
| 10/08 | 270 | 276 | 268 | 268 | -0.37% | 192,600 | - | +5.1% | - | - |
| 10/07 | 269 | 271 | 266 | 269 | -0.74% | 176,600 | - | +6.32% | - | - |
| 10/06 | 272 | 274 | 270 | 271 | +0.37% | 118,400 | - | +7.97% | - | - |
| 10/05 | 274 | 274 | 269 | 270 | -1.46% | 153,200 | - | +8.43% | - | - |
| 10/04 | 271 | 276 | 271 | 274 | +1.86% | 130,800 | - | +10.93% | - | - |
| 10/01 | 268 | 273 | 266 | 269 | -0.37% | 197,700 | - | +9.8% | - | - |
| 09/30 | 280 | 280 | 268 | 270 | -2.53% | 346,200 | - | +11.57% | - | - |
| 09/29 | 269 | 281 | 269 | 277 | +3.36% | 656,600 | - | +15.42% | - | - |
| 09/28 | 270 | 277 | 267 | 268 | -0.74% | 536,300 | - | +13.08% | - | - |
| 09/27 | 271 | 276 | 261 | 270 | +0.37% | 1,070,600 | - | +15.38% | - | - |
| 09/24 | 241 | 278 | 241 | 269 | +8.91% | 1,481,900 | - | +16.45% | - | - |
| 09/22 | 248 | 252 | 247 | 247 | -1.59% | 103,300 | - | +8.33% | - | - |
| 09/21 | 255 | 257 | 246 | 251 | +0.4% | 192,200 | - | +11.06% | - | - |
| 09/17 | 235 | 250 | 235 | 250 | +5.93% | 206,100 | - | +11.61% | - | - |
| 09/16 | 240 | 241 | 234 | 236 | -1.26% | 90,600 | - | +6.79% | - | - |
| 09/15 | 239 | 244 | 234 | 239 | -1.24% | 174,600 | - | +8.64% | - | - |
| 09/14 | 243 | 244 | 237 | 242 | -1.22% | 113,300 | - | +11.01% | - | - |
| 09/13 | 245 | 247 | 243 | 245 | 0% | 81,800 | - | +13.43% | - | - |
| 09/10 | 244 | 248 | 243 | 245 | +1.24% | 196,200 | - | +14.49% | - | - |
| 09/09 | 245 | 246 | 241 | 242 | +0.83% | 126,000 | - | +14.15% | - | - |
| 09/08 | 236 | 242 | 236 | 240 | +0.42% | 160,700 | - | +14.29% | - | - |
| 09/07 | 243 | 245 | 226 | 239 | -2.05% | 267,800 | - | +14.9% | - | - |
| 09/06 | 241 | 251 | 241 | 244 | +1.67% | 416,100 | - | +18.45% | - | - |
| 09/03 | 237 | 240 | 233 | 240 | +2.13% | 241,300 | - | +17.65% | - | - |
| 09/02 | 227 | 237 | 224 | 235 | +5.86% | 291,700 | - | +16.92% | - | - |
| 09/01 | 223 | 228 | 218 | 222 | 0% | 204,700 | - | +11.56% | - | - |
| 08/31 | 222 | 229 | 221 | 222 | 0% | 177,100 | - | +12.12% | - | - |
| 08/30 | 216 | 230 | 215 | 222 | +2.78% | 210,200 | - | +13.27% | - | - |
| 08/27 | 213 | 218 | 213 | 216 | 0% | 78,400 | - | +11.34% | - | - |
| 08/26 | 212 | 216 | 211 | 216 | +1.89% | 109,700 | - | +11.92% | - | - |
| 08/25 | 208 | 214 | 207 | 212 | +2.42% | 142,000 | - | +10.99% | - | - |
| 08/24 | 199 | 207 | 199 | 207 | +4.02% | 112,900 | - | +9.52% | - | - |
| 08/23 | 196 | 202 | 195 | 199 | +1.02% | 55,700 | - | +5.85% | - | - |
| 08/20 | 194 | 198 | 194 | 197 | -0.51% | 28,800 | - | +5.35% | - | - |
| 08/19 | 195 | 198 | 195 | 198 | +1.54% | 28,000 | - | +6.45% | - | - |
| 08/18 | 195 | 195 | 194 | 195 | +0.52% | 15,200 | - | +4.84% | - | - |
| 08/17 | 190 | 195 | 190 | 194 | +1.04% | 29,000 | - | +4.86% | - | - |
| 08/16 | 192 | 195 | 191 | 192 | -2.04% | 23,900 | - | +4.35% | - | - |
| 08/13 | 195 | 201 | 192 | 196 | +1.55% | 77,800 | - | +6.52% | - | - |
| 08/12 | 193 | 196 | 190 | 193 | -0.52% | 58,700 | - | +5.46% | - | - |
| 08/11 | 193 | 197 | 192 | 194 | -1.02% | 56,600 | - | +6.01% | - | - |
| 08/10 | 199 | 200 | 195 | 196 | -0.51% | 67,500 | - | +7.69% | - | - |
| 08/09 | 195 | 197 | 194 | 197 | +1.55% | 64,400 | - | +8.84% | - | - |
| 08/06 | 192 | 196 | 190 | 194 | +1.04% | 61,500 | - | +7.18% | - | - |
| 08/05 | 189 | 192 | 188 | 192 | +2.13% | 49,100 | - | +6.67% | - | - |
| 08/04 | 188 | 190 | 185 | 188 | 0% | 65,800 | - | +4.44% | - | - |
| 08/03 | 184 | 188 | 184 | 188 | +2.17% | 32,900 | - | +5.03% | - | - |
| 08/02 | 180 | 185 | 179 | 184 | +1.66% | 55,400 | - | +2.79% | - | - |
| 07/30 | 184 | 184 | 180 | 181 | -1.09% | 27,000 | - | +1.12% | - | - |
| 07/29 | 184 | 185 | 181 | 183 | -1.08% | 24,100 | - | +1.67% | - | - |
| 07/28 | 184 | 185 | 181 | 185 | +1.09% | 23,200 | - | +2.78% | - | - |
| 07/27 | 181 | 183 | 179 | 183 | +2.23% | 43,000 | - | +1.67% | - | - |
| 07/26 | 179 | 180 | 178 | 179 | +1.13% | 27,400 | - | -0.56% | - | - |
| 07/23 | 178 | 178 | 173 | 177 | +2.31% | 22,000 | - | -1.67% | - | - |
| 07/22 | 173 | 175 | 172 | 173 | +0.58% | 29,300 | - | -3.89% | - | - |
| 07/21 | 176 | 176 | 170 | 172 | -1.15% | 38,700 | - | -4.97% | - | - |
| 07/20 | 175 | 176 | 172 | 174 | -1.69% | 36,700 | - | -3.87% | - | - |
| 07/16 | 177 | 179 | 175 | 177 | 0% | 39,900 | - | -2.75% | - | - |
| 07/15 | 176 | 178 | 176 | 177 | -1.12% | 25,100 | - | -2.75% | - | - |
| 07/14 | 179 | 181 | 178 | 179 | +1.13% | 21,400 | - | -1.65% | - | - |
| 07/13 | 180 | 180 | 177 | 177 | -1.67% | 26,200 | - | -2.75% | - | - |
| 07/12 | 181 | 182 | 180 | 180 | 0% | 13,800 | - | -1.1% | - | - |
| 07/09 | 178 | 181 | 178 | 180 | +1.12% | 33,400 | - | -1.1% | - | - |
| 07/08 | 180 | 181 | 178 | 178 | 0% | 34,000 | - | -2.73% | - | - |
| 07/07 | 180 | 180 | 177 | 178 | -1.66% | 22,200 | - | -2.73% | - | - |
| 07/06 | 179 | 181 | 178 | 181 | +0.56% | 16,900 | - | -1.63% | - | - |
| 07/05 | 183 | 183 | 178 | 180 | 0% | 41,600 | - | -2.17% | - | - |
| 07/02 | 179 | 182 | 175 | 180 | +1.12% | 109,700 | - | -2.17% | - | - |
| 07/01 | 178 | 179 | 177 | 178 | 0% | 105,700 | - | -3.26% | - | - |
| 06/30 | 179 | 180 | 176 | 178 | -3.26% | 81,400 | - | -3.78% | - | - |
| 06/29 | 186 | 188 | 183 | 184 | 0% | 78,800 | - | -0.54% | - | - |
| 06/28 | 185 | 187 | 182 | 184 | -1.6% | 84,100 | - | -0.54% | - | - |
| 06/25 | 189 | 190 | 185 | 187 | -1.58% | 103,400 | - | +1.08% | - | - |
| 06/24 | 187 | 192 | 186 | 190 | +2.15% | 105,300 | - | +3.26% | - | - |
| 06/23 | 183 | 186 | 182 | 186 | -0.53% | 63,900 | - | +0.54% | - | - |
| 06/22 | 188 | 188 | 185 | 187 | +0.54% | 39,800 | - | +1.08% | - | - |
| 06/21 | 186 | 187 | 184 | 186 | +1.64% | 31,400 | - | +0.54% | - | - |
| 06/18 | 182 | 186 | 182 | 183 | +1.1% | 42,400 | - | -1.61% | - | - |
| 06/17 | 185 | 185 | 181 | 181 | 0% | 40,400 | - | -3.21% | - | - |
| 06/16 | 183 | 183 | 180 | 181 | 0% | 37,000 | - | -3.72% | - | - |
| 06/15 | 188 | 190 | 180 | 181 | -2.69% | 61,700 | - | -4.74% | - | - |
| 06/14 | 188 | 189 | 184 | 186 | +1.64% | 24,100 | - | -3.13% | - | - |
| 06/11 | 182 | 185 | 181 | 183 | +1.1% | 55,200 | - | -5.67% | - | - |
| 06/10 | 187 | 187 | 179 | 181 | +0.56% | 62,100 | - | -7.65% | - | - |
| 06/09 | 179 | 180 | 179 | 180 | +0.56% | 20,200 | - | -9.09% | - | - |
| 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% | - | - |
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。
