巴コーポレーション（1921）の株価チャート
2011/12/19～2012/05/16
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 |
| 05/16 | 271 | 273 | 269 | 269 | -1.47% | 27,900 | - | -13.5% | - | - |
| 05/15 | 267 | 278 | 266 | 273 | -0.73% | 82,700 | - | -12.78% | - | - |
| 05/14 | 290 | 292 | 256 | 275 | -5.5% | 192,700 | - | -12.7% | - | - |
| 05/11 | 303 | 312 | 291 | 291 | -3.32% | 50,100 | - | -8.2% | - | - |
| 05/10 | 297 | 305 | 297 | 301 | +1.35% | 27,200 | - | -5.35% | - | - |
| 05/09 | 310 | 316 | 297 | 297 | -4.81% | 42,600 | - | -6.9% | - | - |
| 05/08 | 300 | 314 | 300 | 312 | +2.97% | 28,700 | - | -2.5% | - | - |
| 05/07 | 310 | 311 | 303 | 303 | -4.42% | 28,400 | - | -5.61% | - | - |
| 05/02 | 320 | 322 | 313 | 317 | +0.32% | 27,000 | - | -1.55% | - | - |
| 05/01 | 319 | 321 | 313 | 316 | -0.63% | 37,700 | - | -1.86% | - | - |
| 04/27 | 321 | 324 | 308 | 318 | -0.93% | 121,400 | - | -1.24% | - | - |
| 04/26 | 318 | 321 | 318 | 321 | +0.94% | 26,700 | - | -0.62% | - | - |
| 04/25 | 316 | 320 | 316 | 318 | +0.63% | 34,700 | - | -1.55% | - | - |
| 04/24 | 315 | 320 | 315 | 316 | +0.32% | 51,200 | - | -2.17% | - | - |
| 04/23 | 327 | 329 | 315 | 315 | -4.55% | 81,000 | - | -2.48% | - | - |
| 04/20 | 339 | 347 | 330 | 330 | -2.08% | 104,600 | - | +1.85% | - | - |
| 04/19 | 349 | 364 | 335 | 337 | +2.43% | 685,500 | - | +4.33% | - | - |
| 04/18 | 326 | 331 | 325 | 329 | +1.86% | 50,400 | - | +1.86% | - | - |
| 04/17 | 318 | 325 | 317 | 323 | +1.57% | 23,400 | - | +0.31% | - | - |
| 04/16 | 321 | 321 | 318 | 318 | -1.24% | 19,000 | - | -1.24% | - | - |
| 04/13 | 318 | 324 | 318 | 322 | +1.26% | 27,300 | - | -0.31% | - | - |
| 04/12 | 318 | 320 | 317 | 318 | -0.31% | 12,800 | - | -1.55% | - | - |
| 04/11 | 319 | 322 | 315 | 319 | -0.62% | 30,000 | - | -1.24% | - | - |
| 04/10 | 320 | 323 | 320 | 321 | 0% | 14,500 | - | -0.93% | - | - |
| 04/09 | 320 | 322 | 320 | 321 | -0.93% | 19,000 | - | -0.93% | - | - |
| 04/06 | 319 | 324 | 319 | 324 | +0.93% | 19,800 | - | 0% | - | - |
| 04/05 | 320 | 321 | 319 | 321 | -0.62% | 19,300 | - | -0.93% | - | - |
| 04/04 | 323 | 324 | 320 | 323 | +0.31% | 34,500 | - | -0.31% | - | - |
| 04/03 | 322 | 324 | 320 | 322 | 0% | 20,000 | - | -0.62% | - | - |
| 04/02 | 326 | 326 | 322 | 322 | -0.62% | 21,200 | - | -0.62% | - | - |
| 03/30 | 328 | 330 | 323 | 324 | -0.61% | 26,900 | - | -0.31% | - | - |
| 03/29 | 324 | 326 | 323 | 326 | +0.62% | 14,900 | - | +0.31% | - | - |
| 03/28 | 325 | 325 | 322 | 324 | -0.61% | 15,900 | - | -0.31% | - | - |
| 03/27 | 325 | 330 | 321 | 326 | +1.56% | 54,600 | - | +0.31% | - | - |
| 03/26 | 323 | 323 | 321 | 321 | -0.62% | 22,100 | - | -1.23% | - | - |
| 03/23 | 321 | 324 | 321 | 323 | +0.31% | 21,600 | - | -0.62% | - | - |
| 03/22 | 322 | 324 | 320 | 322 | 0% | 36,000 | - | -0.62% | - | - |
| 03/21 | 324 | 325 | 322 | 322 | -0.62% | 40,400 | - | -0.62% | - | - |
| 03/19 | 326 | 327 | 323 | 324 | -0.61% | 25,700 | - | 0% | - | - |
| 03/16 | 325 | 328 | 323 | 326 | +0.62% | 32,300 | - | +0.62% | - | - |
| 03/15 | 325 | 325 | 323 | 324 | +0.31% | 20,500 | - | 0% | - | - |
| 03/14 | 323 | 327 | 323 | 323 | 0% | 32,900 | - | -0.31% | - | - |
| 03/13 | 323 | 327 | 323 | 323 | 0% | 27,200 | - | -0.31% | - | - |
| 03/12 | 325 | 327 | 323 | 323 | -1.22% | 51,100 | - | -0.31% | - | - |
| 03/09 | 328 | 330 | 325 | 327 | -0.3% | 59,800 | - | +0.93% | - | - |
| 03/08 | 328 | 329 | 327 | 328 | +0.31% | 19,700 | - | +1.23% | - | - |
| 03/07 | 324 | 328 | 322 | 327 | +0.31% | 45,800 | - | +1.24% | - | - |
| 03/06 | 325 | 336 | 325 | 326 | +0.93% | 53,000 | - | +1.56% | - | - |
| 03/05 | 326 | 327 | 323 | 323 | -0.62% | 32,800 | - | +0.94% | - | - |
| 03/02 | 324 | 327 | 321 | 325 | 0% | 27,900 | - | +1.88% | - | - |
| 03/01 | 323 | 328 | 323 | 325 | +0.62% | 46,100 | - | +2.52% | - | - |
| 02/29 | 327 | 330 | 323 | 323 | -1.22% | 51,700 | - | +2.22% | - | - |
| 02/28 | 326 | 327 | 323 | 327 | +0.31% | 23,900 | - | +4.14% | - | - |
| 02/27 | 330 | 330 | 324 | 326 | +0.31% | 21,100 | - | +4.49% | - | - |
| 02/24 | 327 | 328 | 325 | 325 | -0.61% | 23,700 | - | +4.5% | - | - |
| 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% | - | - |
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。
