巴コーポレーション（1921）の株価チャート
2011/05/26～2011/10/18
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 |
| 10/18 | 270 | 282 | 270 | 274 | +1.48% | 27,000 | - | -0.72% | - | - |
| 10/17 | 274 | 276 | 269 | 270 | +1.5% | 20,600 | - | -2.53% | - | - |
| 10/14 | 265 | 272 | 265 | 266 | -1.48% | 15,500 | - | -4.66% | - | - |
| 10/13 | 275 | 275 | 267 | 270 | -1.82% | 40,900 | - | -3.57% | - | - |
| 10/12 | 257 | 276 | 257 | 275 | +4.96% | 28,900 | - | -2.14% | - | - |
| 10/11 | 255 | 265 | 254 | 262 | +1.55% | 27,300 | - | -7.42% | - | - |
| 10/07 | 260 | 263 | 255 | 258 | -0.77% | 25,600 | - | -9.47% | - | - |
| 10/06 | 258 | 260 | 251 | 260 | +0.78% | 22,200 | - | -9.41% | - | - |
| 10/05 | 271 | 271 | 253 | 258 | -4.09% | 36,900 | - | -11.03% | - | - |
| 10/04 | 270 | 272 | 266 | 269 | -1.47% | 21,900 | - | -7.88% | - | - |
| 10/03 | 279 | 279 | 273 | 273 | -3.87% | 19,700 | - | -6.83% | - | - |
| 09/30 | 282 | 288 | 282 | 284 | -0.35% | 22,500 | 115億7670万 | -3.4% | 20.53 | 0.59 |
| 09/29 | 285 | 287 | 281 | 285 | +0.35% | 26,500 | - | -3.39% | - | - |
| 09/28 | 273 | 284 | 256 | 284 | +5.19% | 47,600 | - | -4.05% | - | - |
| 09/27 | 263 | 270 | 258 | 270 | +2.27% | 46,700 | - | -8.78% | - | - |
| 09/26 | 275 | 275 | 264 | 264 | -5.71% | 20,400 | - | -11.41% | - | - |
| 09/22 | 270 | 280 | 270 | 280 | +0.72% | 32,100 | - | -6.67% | - | - |
| 09/21 | 277 | 279 | 276 | 278 | -0.71% | 21,700 | - | -7.64% | - | - |
| 09/20 | 285 | 288 | 278 | 280 | -4.44% | 27,500 | - | -7.59% | - | - |
| 09/16 | 285 | 299 | 285 | 293 | +1.74% | 32,800 | - | -3.62% | - | - |
| 09/15 | 289 | 289 | 281 | 288 | 0% | 18,200 | - | -5.26% | - | - |
| 09/14 | 290 | 290 | 288 | 288 | -0.69% | 22,100 | - | -5.57% | - | - |
| 09/13 | 290 | 299 | 289 | 290 | 0% | 30,000 | - | -5.23% | - | - |
| 09/12 | 292 | 292 | 285 | 290 | -3.33% | 34,900 | - | -5.23% | - | - |
| 09/09 | 296 | 302 | 296 | 300 | 0% | 46,800 | - | -1.64% | - | - |
| 09/08 | 296 | 300 | 293 | 300 | +0.67% | 36,200 | - | -1.64% | - | - |
| 09/07 | 302 | 302 | 297 | 298 | -1.32% | 16,300 | - | -1.97% | - | - |
| 09/06 | 306 | 306 | 299 | 302 | -0.98% | 25,900 | - | -0.66% | - | - |
| 09/05 | 306 | 307 | 305 | 305 | -2.56% | 17,700 | - | 0% | - | - |
| 09/02 | 312 | 315 | 310 | 313 | -1.26% | 15,100 | - | +2.62% | - | - |
| 09/01 | 313 | 319 | 313 | 317 | +0.63% | 12,800 | - | +3.93% | - | - |
| 08/31 | 319 | 319 | 314 | 315 | 0% | 16,800 | - | +3.28% | - | - |
| 08/30 | 310 | 315 | 308 | 315 | +1.61% | 34,800 | - | +3.28% | - | - |
| 08/29 | 301 | 310 | 301 | 310 | +1.64% | 14,400 | - | +1.64% | - | - |
| 08/26 | 306 | 306 | 301 | 305 | 0% | 13,800 | - | 0% | - | - |
| 08/25 | 305 | 306 | 303 | 305 | +0.66% | 18,400 | - | 0% | - | - |
| 08/24 | 303 | 306 | 303 | 303 | +1% | 11,600 | - | -0.98% | - | - |
| 08/23 | 303 | 305 | 292 | 300 | 0% | 24,700 | - | -1.96% | - | - |
| 08/22 | 304 | 308 | 300 | 300 | -2.6% | 41,000 | - | -1.96% | - | - |
| 08/19 | 310 | 315 | 307 | 308 | -2.53% | 16,800 | - | +0.33% | - | - |
| 08/18 | 318 | 319 | 310 | 316 | +0.64% | 19,700 | - | +2.93% | - | - |
| 08/17 | 312 | 316 | 307 | 314 | +1.95% | 9,600 | - | +2.28% | - | - |
| 08/16 | 305 | 317 | 305 | 308 | -0.32% | 18,800 | - | +0.33% | - | - |
| 08/15 | 319 | 319 | 307 | 309 | -0.64% | 7,900 | - | +0.65% | - | - |
| 08/12 | 317 | 333 | 307 | 311 | 0% | 24,100 | - | +1.3% | - | - |
| 08/11 | 293 | 312 | 293 | 311 | +3.32% | 23,000 | - | +1.3% | - | - |
| 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% | - | - |
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。
