巴コーポレーション（1921）の株価チャート
2010/12/21～2011/05/23
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 |
|---|
| 2011 |
| 05/23 | 287 | 289 | 286 | 288 | -1.37% | 19,000 | - | -10.56% | - | - |
| 05/20 | 287 | 294 | 287 | 292 | +2.46% | 16,000 | - | -9.6% | - | - |
| 05/19 | 286 | 288 | 285 | 285 | 0% | 20,400 | - | -12.31% | - | - |
| 05/18 | 284 | 285 | 283 | 285 | +1.79% | 26,400 | - | -13.11% | - | - |
| 05/17 | 289 | 289 | 273 | 280 | -2.78% | 49,800 | - | -15.15% | - | - |
| 05/16 | 303 | 304 | 284 | 288 | -8.57% | 135,800 | - | -13.25% | - | - |
| 05/13 | 330 | 332 | 303 | 315 | -4.26% | 110,000 | - | -5.41% | - | - |
| 05/12 | 331 | 331 | 327 | 329 | -0.3% | 19,500 | - | -1.5% | - | - |
| 05/11 | 336 | 336 | 325 | 330 | -1.49% | 32,500 | - | -1.2% | - | - |
| 05/10 | 334 | 337 | 330 | 335 | +0.6% | 32,800 | - | 0% | - | - |
| 05/09 | 339 | 339 | 330 | 333 | -2.35% | 42,800 | - | -0.89% | - | - |
| 05/06 | 329 | 344 | 328 | 341 | +3.02% | 39,200 | - | +1.49% | - | - |
| 05/02 | 333 | 333 | 328 | 331 | 0% | 36,300 | - | -1.78% | - | - |
| 04/28 | 335 | 335 | 323 | 331 | -0.6% | 103,700 | - | -1.78% | - | - |
| 04/27 | 333 | 335 | 332 | 333 | -0.3% | 30,900 | - | -1.77% | - | - |
| 04/26 | 330 | 337 | 330 | 334 | +1.52% | 61,900 | - | -1.47% | - | - |
| 04/25 | 333 | 340 | 329 | 329 | -2.66% | 52,700 | - | -2.95% | - | - |
| 04/22 | 345 | 345 | 330 | 338 | -0.59% | 42,500 | - | +0.3% | - | - |
| 04/21 | 337 | 356 | 337 | 340 | +0.89% | 127,000 | - | +1.49% | - | - |
| 04/20 | 330 | 337 | 329 | 337 | +1.2% | 39,600 | - | +1.51% | - | - |
| 04/19 | 336 | 340 | 331 | 333 | -0.89% | 38,300 | - | +0.91% | - | - |
| 04/18 | 333 | 338 | 330 | 336 | +0.3% | 39,400 | - | +2.13% | - | - |
| 04/15 | 335 | 342 | 334 | 335 | +0.3% | 25,200 | - | +3.08% | - | - |
| 04/14 | 331 | 337 | 329 | 334 | +1.21% | 48,100 | - | +3.73% | - | - |
| 04/13 | 329 | 335 | 321 | 330 | 0% | 99,200 | - | +3.45% | - | - |
| 04/12 | 340 | 340 | 329 | 330 | -4.07% | 142,100 | - | +4.43% | - | - |
| 04/11 | 349 | 358 | 343 | 344 | +0.58% | 90,100 | - | +9.55% | - | - |
| 04/08 | 330 | 345 | 328 | 342 | +3.32% | 100,000 | - | +10.32% | - | - |
| 04/07 | 329 | 336 | 328 | 331 | +0.61% | 36,800 | - | +7.82% | - | - |
| 04/06 | 331 | 332 | 320 | 329 | -0.6% | 100,100 | - | +8.22% | - | - |
| 04/05 | 335 | 337 | 320 | 331 | -1.19% | 82,800 | - | +9.97% | - | - |
| 04/04 | 332 | 337 | 330 | 335 | 0% | 77,900 | - | +12.42% | - | - |
| 04/01 | 349 | 349 | 335 | 335 | -4.01% | 35,600 | - | +13.95% | - | - |
| 03/31 | 354 | 354 | 338 | 349 | -1.13% | 54,200 | 142億2628万 | +19.93% | 229.46 | 0.73 |
| 03/30 | 344 | 359 | 342 | 353 | +2.92% | 94,200 | - | +23% | - | - |
| 03/29 | 338 | 350 | 336 | 343 | -2.56% | 117,500 | - | +21.2% | - | - |
| 03/28 | 334 | 352 | 334 | 352 | +0.57% | 133,300 | - | +25.71% | - | - |
| 03/25 | 390 | 392 | 330 | 350 | -5.41% | 407,200 | - | +26.81% | - | - |
| 03/24 | 345 | 375 | 345 | 370 | +10.45% | 334,300 | - | +36.03% | - | - |
| 03/23 | 340 | 348 | 330 | 335 | +3.08% | 343,300 | - | +25.47% | - | - |
| 03/22 | 298 | 344 | 298 | 325 | +11.68% | 466,100 | - | +23.11% | - | - |
| 03/18 | 288 | 293 | 283 | 291 | +2.11% | 186,300 | - | +11.49% | - | - |
| 03/17 | 284 | 285 | 272 | 285 | +2.89% | 131,900 | - | +9.62% | - | - |
| 03/16 | 279 | 287 | 275 | 277 | -2.12% | 225,300 | - | +6.95% | - | - |
| 03/15 | 284 | 295 | 274 | 283 | -2.08% | 431,500 | - | +9.69% | - | - |
| 03/14 | 289 | 293 | 268 | 289 | +11.58% | 558,500 | - | +12.45% | - | - |
| 03/11 | 256 | 260 | 255 | 259 | +0.78% | 118,800 | - | +1.17% | - | - |
| 03/10 | 256 | 257 | 255 | 257 | 0% | 40,500 | - | +0.78% | - | - |
| 03/09 | 257 | 261 | 257 | 257 | 0% | 19,700 | - | +0.78% | - | - |
| 03/08 | 260 | 260 | 257 | 257 | -0.77% | 35,500 | - | +0.78% | - | - |
| 03/07 | 257 | 260 | 255 | 259 | +0.78% | 40,600 | - | +1.57% | - | - |
| 03/04 | 261 | 261 | 256 | 257 | -1.15% | 30,700 | - | +0.78% | - | - |
| 03/03 | 254 | 260 | 254 | 260 | +1.96% | 47,000 | - | +1.96% | - | - |
| 03/02 | 254 | 258 | 253 | 255 | +0.79% | 68,900 | - | 0% | - | - |
| 03/01 | 254 | 257 | 253 | 253 | -0.39% | 113,300 | - | -0.78% | - | - |
| 02/28 | 253 | 254 | 252 | 254 | 0% | 13,000 | - | -0.39% | - | - |
| 02/25 | 254 | 254 | 251 | 254 | +1.2% | 22,700 | - | -0.39% | - | - |
| 02/24 | 253 | 254 | 250 | 251 | -0.79% | 54,100 | - | -1.57% | - | - |
| 02/23 | 253 | 255 | 253 | 253 | -0.39% | 28,900 | - | -1.17% | - | - |
| 02/22 | 254 | 254 | 254 | 254 | -0.39% | 11,700 | - | -0.78% | - | - |
| 02/21 | 254 | 255 | 253 | 255 | +0.79% | 11,800 | - | -0.39% | - | - |
| 02/18 | 254 | 254 | 253 | 253 | 0% | 29,900 | - | -1.17% | - | - |
| 02/17 | 254 | 255 | 253 | 253 | -0.39% | 32,300 | - | -1.17% | - | - |
| 02/16 | 259 | 265 | 253 | 254 | -1.17% | 97,400 | - | -0.78% | - | - |
| 02/15 | 258 | 260 | 255 | 257 | -0.77% | 12,600 | - | 0% | - | - |
| 02/14 | 256 | 260 | 255 | 259 | +1.57% | 54,400 | - | +0.78% | - | - |
| 02/10 | 252 | 256 | 252 | 255 | -1.16% | 36,300 | - | -0.78% | - | - |
| 02/09 | 259 | 259 | 255 | 258 | +0.39% | 8,600 | - | +0.39% | - | - |
| 02/08 | 260 | 260 | 257 | 257 | -0.39% | 23,600 | - | 0% | - | - |
| 02/07 | 256 | 259 | 256 | 258 | +1.57% | 25,900 | - | +0.39% | - | - |
| 02/04 | 252 | 256 | 252 | 254 | +0.4% | 16,600 | - | -1.17% | - | - |
| 02/03 | 254 | 255 | 253 | 253 | -1.17% | 9,400 | - | -1.56% | - | - |
| 02/02 | 254 | 258 | 253 | 256 | +1.99% | 35,300 | - | -0.39% | - | - |
| 02/01 | 254 | 254 | 251 | 251 | -0.79% | 36,900 | - | -2.33% | - | - |
| 01/31 | 254 | 255 | 253 | 253 | -1.17% | 21,300 | - | -1.56% | - | - |
| 01/28 | 255 | 257 | 255 | 256 | 0% | 34,900 | - | -0.39% | - | - |
| 01/27 | 256 | 257 | 254 | 256 | -0.39% | 17,000 | - | -0.39% | - | - |
| 01/26 | 257 | 258 | 256 | 257 | -0.39% | 21,000 | - | 0% | - | - |
| 01/25 | 253 | 259 | 253 | 258 | +1.57% | 22,600 | - | +0.39% | - | - |
| 01/24 | 255 | 255 | 251 | 254 | -0.78% | 27,800 | - | -1.17% | - | - |
| 01/21 | 259 | 259 | 256 | 256 | -0.78% | 42,000 | - | -0.39% | - | - |
| 01/20 | 258 | 259 | 257 | 258 | -0.77% | 15,200 | - | +0.39% | - | - |
| 01/19 | 258 | 263 | 258 | 260 | +1.96% | 41,300 | - | +0.78% | - | - |
| 01/18 | 256 | 257 | 254 | 255 | -0.78% | 28,900 | - | -1.16% | - | - |
| 01/17 | 258 | 258 | 257 | 257 | 0% | 12,900 | - | -1.15% | - | - |
| 01/14 | 259 | 260 | 257 | 257 | -1.15% | 24,900 | - | -1.15% | - | - |
| 01/13 | 257 | 261 | 256 | 260 | +0.78% | 60,600 | - | 0% | - | - |
| 01/12 | 258 | 259 | 258 | 258 | -0.77% | 23,300 | - | -0.77% | - | - |
| 01/11 | 261 | 261 | 258 | 260 | 0% | 21,800 | - | -0.38% | - | - |
| 01/07 | 262 | 262 | 260 | 260 | -0.38% | 20,400 | - | -0.38% | - | - |
| 01/06 | 261 | 262 | 260 | 261 | +0.38% | 22,400 | - | 0% | - | - |
| 01/05 | 261 | 261 | 259 | 260 | 0% | 14,500 | - | -0.38% | - | - |
| 01/04 | 260 | 262 | 254 | 260 | +0.39% | 31,700 | - | -0.38% | - | - |
| 2010 |
| 12/30 | 259 | 260 | 255 | 259 | 0% | 30,300 | - | -0.77% | - | - |
| 12/29 | 252 | 262 | 252 | 259 | +1.57% | 69,400 | - | -1.15% | - | - |
| 12/28 | 250 | 255 | 250 | 255 | +0.39% | 33,600 | - | -2.67% | - | - |
| 12/27 | 253 | 257 | 251 | 254 | +0.4% | 35,900 | - | -3.05% | - | - |
| 12/24 | 253 | 254 | 250 | 253 | +0.4% | 57,700 | - | -3.8% | - | - |
| 12/22 | 253 | 255 | 250 | 252 | -0.79% | 53,200 | - | -4.18% | - | - |
| 12/21 | 253 | 255 | 253 | 254 | -1.17% | 31,900 | - | -3.42% | - | - |
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。
