巴コーポレーション（1921）の株価チャート
2011/09/28～2012/02/23
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 |
|---|
| 2012 |
| 02/23 | 329 | 329 | 326 | 327 | -1.21% | 44,100 | - | +5.48% | - | - |
| 02/22 | 327 | 331 | 324 | 331 | +2.48% | 56,300 | - | +7.12% | - | - |
| 02/21 | 322 | 325 | 320 | 323 | +0.31% | 24,500 | - | +5.21% | - | - |
| 02/20 | 327 | 327 | 322 | 322 | +0.31% | 45,900 | - | +5.23% | - | - |
| 02/17 | 320 | 323 | 319 | 321 | +0.63% | 58,500 | - | +5.59% | - | - |
| 02/16 | 324 | 324 | 319 | 319 | -0.93% | 42,400 | - | +5.63% | - | - |
| 02/15 | 323 | 323 | 319 | 322 | 0% | 33,100 | - | +6.98% | - | - |
| 02/14 | 320 | 323 | 318 | 322 | +0.94% | 32,900 | - | +7.69% | - | - |
| 02/13 | 321 | 322 | 318 | 319 | -0.93% | 55,700 | - | +7.05% | - | - |
| 02/10 | 326 | 326 | 320 | 322 | -0.31% | 56,000 | - | +8.78% | - | - |
| 02/09 | 327 | 328 | 323 | 323 | -0.31% | 58,500 | - | +9.49% | - | - |
| 02/08 | 324 | 329 | 322 | 324 | +1.57% | 113,600 | - | +10.58% | - | - |
| 02/07 | 328 | 329 | 319 | 319 | -1.54% | 205,100 | - | +9.62% | - | - |
| 02/06 | 333 | 334 | 324 | 324 | -2.11% | 335,400 | - | +12.11% | - | - |
| 02/03 | 300 | 348 | 300 | 331 | +12.2% | 1,168,300 | - | +15.33% | - | - |
| 02/02 | 298 | 308 | 295 | 295 | +0.68% | 86,200 | - | +3.51% | - | - |
| 02/01 | 288 | 293 | 286 | 293 | +1.38% | 24,700 | - | +3.17% | - | - |
| 01/31 | 293 | 308 | 289 | 289 | 0% | 48,300 | - | +1.76% | - | - |
| 01/30 | 285 | 292 | 284 | 289 | +1.4% | 12,700 | - | +2.12% | - | - |
| 01/27 | 287 | 289 | 284 | 285 | -1.04% | 15,200 | - | +0.71% | - | - |
| 01/26 | 290 | 291 | 287 | 288 | 0% | 22,900 | - | +2.13% | - | - |
| 01/25 | 284 | 289 | 282 | 288 | +2.13% | 20,200 | - | +2.13% | - | - |
| 01/24 | 286 | 292 | 282 | 282 | -3.42% | 49,400 | - | 0% | - | - |
| 01/23 | 298 | 301 | 292 | 292 | -1.68% | 25,500 | - | +3.91% | - | - |
| 01/20 | 295 | 299 | 284 | 297 | +0.68% | 36,100 | - | +6.07% | - | - |
| 01/19 | 295 | 307 | 293 | 295 | 0% | 55,600 | - | +5.73% | - | - |
| 01/18 | 295 | 309 | 287 | 295 | +2.08% | 143,700 | - | +6.12% | - | - |
| 01/17 | 282 | 324 | 280 | 289 | +2.48% | 241,500 | - | +4.33% | - | - |
| 01/16 | 274 | 282 | 269 | 282 | +1.81% | 37,300 | - | +2.17% | - | - |
| 01/13 | 277 | 282 | 273 | 277 | 0% | 38,600 | - | +0.36% | - | - |
| 01/12 | 281 | 282 | 276 | 277 | -2.12% | 22,400 | - | +0.73% | - | - |
| 01/11 | 288 | 289 | 281 | 283 | -0.35% | 33,000 | - | +3.28% | - | - |
| 01/10 | 278 | 285 | 272 | 284 | +2.16% | 24,500 | - | +4.03% | - | - |
| 01/06 | 284 | 285 | 278 | 278 | -2.11% | 45,900 | - | +1.83% | - | - |
| 01/05 | 281 | 287 | 279 | 284 | +1.43% | 48,600 | - | +4.41% | - | - |
| 01/04 | 281 | 284 | 276 | 280 | 0% | 21,500 | - | +3.32% | - | - |
| 2011 |
| 12/30 | 279 | 280 | 274 | 280 | +1.45% | 14,800 | - | +3.7% | - | - |
| 12/29 | 274 | 277 | 266 | 276 | +0.36% | 21,400 | - | +2.6% | - | - |
| 12/28 | 273 | 278 | 273 | 275 | +0.73% | 9,800 | - | +2.61% | - | - |
| 12/27 | 274 | 275 | 271 | 273 | -0.36% | 13,800 | - | +1.87% | - | - |
| 12/26 | 274 | 276 | 274 | 274 | -1.79% | 11,100 | - | +2.62% | - | - |
| 12/22 | 283 | 283 | 277 | 279 | -1.41% | 10,800 | - | +4.49% | - | - |
| 12/21 | 282 | 285 | 279 | 283 | +3.28% | 38,100 | - | +6.39% | - | - |
| 12/20 | 272 | 275 | 268 | 274 | 0% | 33,900 | - | +3.01% | - | - |
| 12/19 | 285 | 292 | 269 | 274 | -3.18% | 52,100 | - | +3.01% | - | - |
| 12/16 | 276 | 290 | 276 | 283 | +4.04% | 81,100 | - | +6.39% | - | - |
| 12/15 | 271 | 274 | 270 | 272 | 0% | 7,100 | - | +2.64% | - | - |
| 12/14 | 272 | 276 | 271 | 272 | +0.37% | 16,200 | - | +2.64% | - | - |
| 12/13 | 276 | 276 | 268 | 271 | -1.81% | 24,000 | - | +2.26% | - | - |
| 12/12 | 272 | 282 | 270 | 276 | +2.6% | 32,000 | - | +4.15% | - | - |
| 12/09 | 268 | 269 | 264 | 269 | +0.75% | 51,600 | - | +1.51% | - | - |
| 12/08 | 269 | 269 | 264 | 267 | 0% | 24,800 | - | +0.75% | - | - |
| 12/07 | 260 | 271 | 260 | 267 | +2.69% | 25,100 | - | +0.38% | - | - |
| 12/06 | 263 | 265 | 260 | 260 | -0.38% | 19,300 | - | -2.26% | - | - |
| 12/05 | 259 | 262 | 253 | 261 | +0.77% | 68,200 | - | -1.88% | - | - |
| 12/02 | 264 | 266 | 259 | 259 | -1.52% | 18,200 | - | -3% | - | - |
| 12/01 | 268 | 270 | 262 | 263 | 0% | 15,800 | - | -1.5% | - | - |
| 11/30 | 265 | 268 | 263 | 263 | 0% | 16,800 | - | -1.87% | - | - |
| 11/29 | 263 | 265 | 256 | 263 | +3.14% | 20,300 | - | -1.87% | - | - |
| 11/28 | 258 | 259 | 252 | 255 | -0.39% | 6,800 | - | -4.85% | - | - |
| 11/25 | 262 | 262 | 253 | 256 | -0.39% | 16,700 | - | -4.83% | - | - |
| 11/24 | 256 | 262 | 251 | 257 | -0.77% | 35,900 | - | -4.46% | - | - |
| 11/22 | 256 | 262 | 256 | 259 | -0.38% | 19,300 | - | -4.07% | - | - |
| 11/21 | 254 | 260 | 254 | 260 | -0.76% | 15,600 | - | -4.06% | - | - |
| 11/18 | 261 | 266 | 261 | 262 | -1.13% | 14,200 | - | -3.32% | - | - |
| 11/17 | 264 | 267 | 261 | 265 | -1.12% | 25,800 | - | -2.21% | - | - |
| 11/16 | 272 | 272 | 267 | 268 | -1.11% | 22,600 | - | -1.11% | - | - |
| 11/15 | 272 | 273 | 270 | 271 | 0% | 34,500 | - | 0% | - | - |
| 11/14 | 273 | 285 | 266 | 271 | -0.73% | 61,000 | - | 0% | - | - |
| 11/11 | 274 | 275 | 266 | 273 | +0.74% | 37,700 | - | +1.11% | - | - |
| 11/10 | 264 | 278 | 264 | 271 | -2.17% | 57,200 | - | +0.37% | - | - |
| 11/09 | 268 | 280 | 268 | 277 | +4.14% | 48,500 | - | +2.59% | - | - |
| 11/08 | 274 | 274 | 265 | 266 | -3.27% | 30,100 | - | -1.12% | - | - |
| 11/07 | 272 | 275 | 270 | 275 | +1.1% | 13,100 | - | +1.85% | - | - |
| 11/04 | 269 | 273 | 266 | 272 | +1.12% | 7,100 | - | +0.37% | - | - |
| 11/02 | 268 | 272 | 268 | 269 | -2.18% | 48,400 | - | -0.74% | - | - |
| 11/01 | 272 | 280 | 263 | 275 | +1.1% | 33,900 | - | +1.48% | - | - |
| 10/31 | 275 | 276 | 272 | 272 | -1.09% | 36,400 | - | +0.37% | - | - |
| 10/28 | 282 | 282 | 271 | 275 | 0% | 76,200 | - | +1.48% | - | - |
| 10/27 | 272 | 279 | 268 | 275 | +1.1% | 21,900 | - | +1.48% | - | - |
| 10/26 | 265 | 273 | 264 | 272 | -0.37% | 16,400 | - | +0.37% | - | - |
| 10/25 | 286 | 287 | 271 | 273 | -1.8% | 28,000 | - | +0.37% | - | - |
| 10/24 | 271 | 278 | 266 | 278 | +6.92% | 30,000 | - | +1.83% | - | - |
| 10/21 | 259 | 265 | 254 | 260 | -2.62% | 11,200 | - | -4.76% | - | - |
| 10/20 | 273 | 273 | 267 | 267 | -1.84% | 16,000 | - | -2.55% | - | - |
| 10/19 | 273 | 277 | 270 | 272 | -0.73% | 21,300 | - | -1.09% | - | - |
| 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% | - | - |
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。
