巴コーポレーション（1921）の株価チャート
2012/04/03～2012/08/24
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 |
| 08/24 | 274 | 277 | 271 | 271 | -1.09% | 20,900 | - | +0.74% | - | - |
| 08/23 | 272 | 275 | 270 | 274 | +1.86% | 6,200 | - | +1.86% | - | - |
| 08/22 | 268 | 270 | 267 | 269 | +0.37% | 11,200 | - | 0% | - | - |
| 08/21 | 266 | 269 | 266 | 268 | +1.13% | 7,700 | - | -0.37% | - | - |
| 08/20 | 265 | 268 | 265 | 265 | -0.75% | 7,700 | - | -1.49% | - | - |
| 08/17 | 264 | 267 | 260 | 267 | +1.52% | 17,300 | - | -1.11% | - | - |
| 08/16 | 265 | 265 | 259 | 263 | -1.13% | 15,200 | - | -2.59% | - | - |
| 08/15 | 264 | 266 | 262 | 266 | +1.14% | 10,700 | - | -1.85% | - | - |
| 08/14 | 262 | 265 | 261 | 263 | +0.38% | 17,900 | - | -2.95% | - | - |
| 08/13 | 261 | 265 | 258 | 262 | -2.24% | 17,000 | - | -3.68% | - | - |
| 08/10 | 269 | 270 | 255 | 268 | -1.11% | 57,900 | - | -1.83% | - | - |
| 08/09 | 261 | 271 | 261 | 271 | +3.44% | 12,000 | - | -0.73% | - | - |
| 08/08 | 274 | 278 | 262 | 262 | +0.38% | 24,900 | - | -4.38% | - | - |
| 08/07 | 259 | 268 | 258 | 261 | -0.38% | 5,900 | - | -5.09% | - | - |
| 08/06 | 260 | 262 | 253 | 262 | -1.5% | 29,400 | - | -4.73% | - | - |
| 08/03 | 270 | 270 | 257 | 266 | -4.32% | 24,000 | - | -3.62% | - | - |
| 08/02 | 277 | 283 | 270 | 278 | +1.46% | 13,200 | - | +0.36% | - | - |
| 08/01 | 280 | 280 | 274 | 274 | -1.44% | 12,700 | - | -1.44% | - | - |
| 07/31 | 283 | 283 | 277 | 278 | -0.71% | 9,900 | - | 0% | - | - |
| 07/30 | 275 | 280 | 273 | 280 | +1.82% | 4,200 | - | +0.72% | - | - |
| 07/27 | 280 | 280 | 275 | 275 | -1.79% | 5,200 | - | -1.08% | - | - |
| 07/26 | 270 | 280 | 270 | 280 | +4.87% | 21,300 | - | +0.72% | - | - |
| 07/25 | 264 | 270 | 264 | 267 | +1.14% | 18,700 | - | -3.96% | - | - |
| 07/24 | 266 | 268 | 262 | 264 | -0.38% | 23,500 | - | -5.38% | - | - |
| 07/23 | 269 | 274 | 265 | 265 | -1.49% | 10,300 | - | -5.02% | - | - |
| 07/20 | 273 | 273 | 265 | 269 | -1.82% | 21,600 | - | -3.58% | - | - |
| 07/19 | 275 | 277 | 274 | 274 | +0.74% | 5,500 | - | -1.79% | - | - |
| 07/18 | 276 | 276 | 263 | 272 | -0.37% | 7,800 | - | -2.51% | - | - |
| 07/17 | 278 | 278 | 273 | 273 | -1.8% | 7,700 | - | -2.15% | - | - |
| 07/13 | 279 | 281 | 277 | 278 | 0% | 9,400 | - | -0.36% | - | - |
| 07/12 | 283 | 283 | 278 | 278 | -0.71% | 8,400 | - | -0.36% | - | - |
| 07/11 | 282 | 282 | 280 | 280 | 0% | 4,700 | - | +0.36% | - | - |
| 07/10 | 283 | 287 | 279 | 280 | 0% | 13,100 | - | +0.36% | - | - |
| 07/09 | 279 | 283 | 277 | 280 | -1.41% | 11,700 | - | +0.72% | - | - |
| 07/06 | 283 | 291 | 283 | 284 | 0% | 13,800 | - | +2.53% | - | - |
| 07/05 | 283 | 285 | 283 | 284 | +0.35% | 29,800 | - | +2.53% | - | - |
| 07/04 | 284 | 291 | 282 | 283 | +0.35% | 15,100 | - | +2.54% | - | - |
| 07/03 | 280 | 292 | 280 | 282 | +0.36% | 18,400 | - | +2.17% | - | - |
| 07/02 | 295 | 295 | 277 | 281 | -1.4% | 20,300 | - | +1.81% | - | - |
| 06/29 | 292 | 297 | 285 | 285 | -0.7% | 41,700 | - | +3.64% | - | - |
| 06/28 | 287 | 289 | 283 | 287 | 0% | 10,600 | - | +4.36% | - | - |
| 06/27 | 284 | 288 | 282 | 287 | +2.14% | 8,500 | - | +4.74% | - | - |
| 06/26 | 283 | 292 | 281 | 281 | -0.71% | 18,000 | - | +2.93% | - | - |
| 06/25 | 284 | 288 | 280 | 283 | +1.07% | 22,100 | - | +3.66% | - | - |
| 06/22 | 284 | 284 | 276 | 280 | +0.36% | 28,600 | - | +2.94% | - | - |
| 06/21 | 283 | 286 | 279 | 279 | -1.06% | 18,000 | - | +2.57% | - | - |
| 06/20 | 277 | 284 | 276 | 282 | +2.92% | 20,100 | - | +3.68% | - | - |
| 06/19 | 270 | 278 | 270 | 274 | +1.48% | 13,100 | - | +0.74% | - | - |
| 06/18 | 272 | 276 | 270 | 270 | -0.74% | 17,500 | - | -0.74% | - | - |
| 06/15 | 277 | 277 | 272 | 272 | 0% | 5,000 | - | 0% | - | - |
| 06/14 | 272 | 276 | 272 | 272 | 0% | 4,200 | - | 0% | - | - |
| 06/13 | 279 | 279 | 271 | 272 | -1.81% | 8,600 | - | -0.73% | - | - |
| 06/12 | 266 | 277 | 266 | 277 | +2.59% | 13,800 | - | +0.73% | - | - |
| 06/11 | 266 | 275 | 266 | 270 | 0% | 23,700 | - | -2.17% | - | - |
| 06/08 | 280 | 280 | 268 | 270 | -3.57% | 43,500 | - | -2.53% | - | - |
| 06/07 | 274 | 280 | 268 | 280 | +3.7% | 15,300 | - | +0.36% | - | - |
| 06/06 | 264 | 270 | 264 | 270 | +1.12% | 14,500 | - | -3.91% | - | - |
| 06/05 | 265 | 271 | 263 | 267 | +0.75% | 25,800 | - | -5.65% | - | - |
| 06/04 | 260 | 270 | 260 | 265 | -1.49% | 25,400 | - | -7.02% | - | - |
| 06/01 | 268 | 270 | 266 | 269 | -0.74% | 21,400 | - | -6.27% | - | - |
| 05/31 | 277 | 277 | 265 | 271 | -3.21% | 20,400 | - | -6.23% | - | - |
| 05/30 | 269 | 280 | 267 | 280 | +2.56% | 21,000 | - | -3.78% | - | - |
| 05/29 | 264 | 273 | 260 | 273 | +2.63% | 19,800 | - | -6.83% | - | - |
| 05/28 | 265 | 267 | 264 | 266 | -0.75% | 13,000 | - | -9.83% | - | - |
| 05/25 | 273 | 273 | 263 | 268 | 0% | 12,100 | - | -10.07% | - | - |
| 05/24 | 273 | 273 | 262 | 268 | -0.74% | 25,700 | - | -10.67% | - | - |
| 05/23 | 273 | 274 | 270 | 270 | -1.1% | 24,700 | - | -10.6% | - | - |
| 05/22 | 273 | 282 | 271 | 273 | 0% | 19,200 | - | -10.2% | - | - |
| 05/21 | 267 | 276 | 266 | 273 | -0.73% | 26,200 | - | -10.78% | - | - |
| 05/18 | 267 | 275 | 267 | 275 | 0% | 40,600 | - | -10.71% | - | - |
| 05/17 | 268 | 277 | 268 | 275 | +2.23% | 21,000 | - | -11% | - | - |
| 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% | - | - |
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。
