巴コーポレーション（1921）の株価チャート
2011/03/16～2011/08/10
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 |
| 08/10 | 296 | 301 | 288 | 301 | +2.03% | 32,100 | - | -1.95% | - | - |
| 08/09 | 268 | 298 | 264 | 295 | +6.88% | 44,200 | - | -3.91% | - | - |
| 08/08 | 280 | 280 | 268 | 276 | -2.47% | 54,500 | - | -10.1% | - | - |
| 08/05 | 284 | 293 | 281 | 283 | -3.08% | 48,700 | - | -8.41% | - | - |
| 08/04 | 297 | 298 | 292 | 292 | -2.01% | 20,300 | - | -5.81% | - | - |
| 08/03 | 305 | 305 | 298 | 298 | -2.3% | 33,900 | - | -4.49% | - | - |
| 08/02 | 305 | 307 | 305 | 305 | -2.24% | 10,000 | - | -2.56% | - | - |
| 08/01 | 307 | 313 | 307 | 312 | 0% | 8,600 | - | -0.32% | - | - |
| 07/29 | 314 | 314 | 310 | 312 | -0.32% | 12,600 | - | -0.64% | - | - |
| 07/28 | 316 | 316 | 305 | 313 | -0.63% | 17,900 | - | -0.63% | - | - |
| 07/27 | 315 | 318 | 315 | 315 | -1.56% | 12,300 | - | -0.32% | - | - |
| 07/26 | 317 | 320 | 311 | 320 | +2.56% | 9,400 | - | +1.27% | - | - |
| 07/25 | 316 | 320 | 312 | 312 | -1.27% | 27,300 | - | -1.27% | - | - |
| 07/22 | 314 | 317 | 308 | 316 | +1.28% | 22,300 | - | 0% | - | - |
| 07/21 | 310 | 313 | 308 | 312 | +0.65% | 5,300 | - | -1.58% | - | - |
| 07/20 | 316 | 316 | 309 | 310 | -0.96% | 4,300 | - | -2.52% | - | - |
| 07/19 | 311 | 313 | 309 | 313 | +0.64% | 11,200 | - | -1.88% | - | - |
| 07/15 | 305 | 312 | 305 | 311 | +1.3% | 10,600 | - | -2.51% | - | - |
| 07/14 | 308 | 309 | 307 | 307 | -1.6% | 6,900 | - | -3.76% | - | - |
| 07/13 | 307 | 313 | 306 | 312 | 0% | 16,100 | - | -2.19% | - | - |
| 07/12 | 308 | 315 | 305 | 312 | 0% | 16,100 | - | -2.19% | - | - |
| 07/11 | 312 | 314 | 310 | 312 | -0.64% | 13,200 | - | -2.19% | - | - |
| 07/08 | 316 | 317 | 311 | 314 | +0.96% | 13,100 | - | -1.26% | - | - |
| 07/07 | 307 | 311 | 303 | 311 | +2.64% | 30,600 | - | -2.2% | - | - |
| 07/06 | 303 | 306 | 299 | 303 | -0.98% | 55,100 | - | -4.72% | - | - |
| 07/05 | 307 | 309 | 303 | 306 | -0.97% | 31,500 | - | -3.77% | - | - |
| 07/04 | 311 | 314 | 309 | 309 | -1.28% | 30,500 | - | -3.13% | - | - |
| 07/01 | 316 | 319 | 312 | 313 | -2.19% | 19,900 | - | -1.88% | - | - |
| 06/30 | 318 | 320 | 311 | 320 | -0.62% | 30,900 | 130億4417万 | +0.63% | 23.13 | 0.67 |
| 06/29 | 321 | 322 | 316 | 322 | 0% | 17,200 | - | +1.58% | - | - |
| 06/28 | 322 | 325 | 322 | 322 | -1.83% | 12,400 | - | +1.58% | - | - |
| 06/27 | 333 | 333 | 328 | 328 | -1.5% | 18,100 | - | +3.8% | - | - |
| 06/24 | 335 | 335 | 329 | 333 | -0.3% | 13,100 | - | +6.05% | - | - |
| 06/23 | 325 | 335 | 325 | 334 | +0.6% | 15,600 | - | +7.05% | - | - |
| 06/22 | 319 | 332 | 319 | 332 | +4.4% | 19,200 | - | +7.1% | - | - |
| 06/21 | 315 | 318 | 312 | 318 | -0.31% | 27,000 | - | +2.91% | - | - |
| 06/20 | 315 | 326 | 315 | 319 | -0.31% | 26,300 | - | +3.91% | - | - |
| 06/17 | 338 | 338 | 320 | 320 | -3.9% | 29,300 | - | +4.58% | - | - |
| 06/16 | 335 | 336 | 333 | 333 | -0.6% | 15,700 | - | +8.82% | - | - |
| 06/15 | 326 | 338 | 323 | 335 | +1.52% | 31,100 | - | +9.84% | - | - |
| 06/14 | 312 | 338 | 312 | 330 | +6.11% | 38,100 | - | +8.2% | - | - |
| 06/13 | 314 | 314 | 306 | 311 | -1.27% | 11,200 | - | +1.97% | - | - |
| 06/10 | 315 | 320 | 314 | 315 | +0.96% | 63,600 | - | +2.94% | - | - |
| 06/09 | 310 | 314 | 304 | 312 | +0.97% | 30,100 | - | +1.63% | - | - |
| 06/08 | 305 | 310 | 305 | 309 | +1.64% | 11,900 | - | +0.32% | - | - |
| 06/07 | 299 | 305 | 298 | 304 | +1.67% | 11,400 | - | -1.62% | - | - |
| 06/06 | 305 | 305 | 299 | 299 | -1.97% | 15,200 | - | -3.55% | - | - |
| 06/03 | 318 | 318 | 303 | 305 | -4.09% | 35,900 | - | -2.24% | - | - |
| 06/02 | 303 | 319 | 299 | 318 | +1.6% | 21,700 | - | +1.6% | - | - |
| 06/01 | 320 | 320 | 312 | 313 | -1.57% | 24,300 | - | 0% | - | - |
| 05/31 | 305 | 318 | 305 | 318 | +5.3% | 27,400 | - | +1.27% | - | - |
| 05/30 | 298 | 302 | 296 | 302 | 0% | 35,000 | - | -4.13% | - | - |
| 05/27 | 302 | 305 | 301 | 302 | 0% | 23,700 | - | -4.43% | - | - |
| 05/26 | 305 | 305 | 299 | 302 | +0.67% | 17,800 | - | -5.03% | - | - |
| 05/25 | 299 | 307 | 294 | 300 | 0% | 39,600 | - | -5.96% | - | - |
| 05/24 | 285 | 306 | 285 | 300 | +4.17% | 80,300 | - | -6.25% | - | - |
| 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% | - | - |
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。
