7995 バルカー

株価チャート

2016/09/12～2017/11/30

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
2017
11/30	2,728	2,728	2,582	2,649	-3.99%	320,000	495億645万	-0.6%	12.21	1.42
11/29	2,795	2,836	2,753	2,759	-0.29%	156,200	515億6221万	+3.33%	12.71	1.48
11/28	2,790	2,797	2,738	2,767	-1%	85,400	517億1172万	+3.59%	12.75	1.48
11/27	2,802	2,819	2,788	2,795	+0.65%	128,300	522億3500万	+4.76%	12.88	1.49
11/24	2,720	2,787	2,716	2,777	+3%	288,900	518億9861万	+4.24%	12.8	1.48
11/22	2,674	2,713	2,664	2,696	+1.32%	156,000	503億8482万	+1.32%	12.42	1.44
11/21	2,624	2,680	2,624	2,661	+2.15%	103,000	497億3071万	-0.08%	12.26	1.42
11/20	2,600	2,621	2,581	2,605	-0.23%	63,600	486億8414万	-2.29%	12	1.39
11/17	2,610	2,644	2,598	2,611	+1.36%	105,900	487億9628万	-2.28%	12.03	1.4
11/16	2,522	2,591	2,500	2,576	+2.14%	98,600	481億4217万	-3.81%	11.87	1.38
11/15	2,608	2,614	2,506	2,522	-3.74%	180,900	471億3298万	-6%	11.62	1.35
11/14	2,626	2,638	2,612	2,620	-0.64%	70,400	489億6448万	-2.71%	12.07	1.4
11/13	2,646	2,669	2,620	2,637	-0.34%	105,500	492億8218万	-2.19%	12.15	1.41
11/10	2,621	2,672	2,621	2,646	-0.04%	83,500	494億5038万	-1.93%	12.19	1.41
11/09	2,635	2,682	2,610	2,647	-0.11%	140,400	494億6907万	-2.11%	12.2	1.42
11/08	2,613	2,652	2,598	2,650	+0.88%	144,400	495億2514万	-2.11%	12.21	1.42
11/07	2,622	2,644	2,621	2,627	-0.34%	95,400	490億9530万	-3.03%	12.11	1.4
11/06	2,648	2,650	2,625	2,636	-0.42%	100,500	492億6350万	-2.87%	12.15	1.41
11/02	2,660	2,667	2,616	2,647	-0.19%	95,800	494億6907万	-2.65%	12.2	1.42
11/01	2,628	2,683	2,589	2,652	+0.91%	231,300	495億6251万	-2.64%	12.22	1.42
10/31	2,604	2,637	2,584	2,628	+0.57%	160,800	491億1399万	-3.74%	12.11	1.41
10/30	2,666	2,666	2,609	2,613	-1.62%	253,700	488億3365万	-4.57%	12.04	1.4
10/27	2,688	2,700	2,647	2,656	-0.6%	322,800	496億3727万	-3.21%	12.24	1.42
10/26	2,671	2,738	2,659	2,672	-6.93%	703,700	499億3629万	-2.84%	12.31	1.43
10/25	2,795	2,908	2,795	2,871	+3.05%	286,500	536億5535万	+4.13%	13.23	1.53
10/24	2,782	2,786	2,741	2,786	+0.54%	97,000	520億6681万	+1.05%	12.84	1.49
10/23	2,718	2,771	2,707	2,771	+2.63%	91,100	517億8647万	+0.4%	12.77	1.48
10/20	2,691	2,712	2,663	2,700	+0.04%	73,400	504億5957万	-2.17%	12.44	1.44
10/19	2,704	2,711	2,690	2,699	-0.15%	45,800	504億4089万	-2.32%	12.44	1.44
10/18	2,739	2,739	2,694	2,703	-1.6%	77,600	505億1564万	-2.28%	12.46	1.45
10/17	2,738	2,747	2,724	2,747	+0.48%	46,200	513億3794万	-0.76%	12.66	1.47
10/16	2,775	2,775	2,716	2,734	-0.91%	94,100	510億9499万	-1.23%	12.6	1.46
10/13	2,742	2,761	2,703	2,759	+0.62%	89,300	515億6221万	-0.25%	12.71	1.48
10/12	2,714	2,748	2,714	2,742	+0.73%	64,300	512億4450万	-0.8%	12.64	1.47
10/11	2,763	2,768	2,702	2,722	-1.41%	58,200	508億7073万	-1.48%	12.54	1.46
10/10	2,698	2,761	2,690	2,761	+2.79%	68,200	515億9959万	-0.14%	12.72	1.48
10/06	2,703	2,732	2,681	2,686	-0.7%	65,600	501億9793万	-3%	12.38	1.44
10/05	2,777	2,794	2,705	2,705	-2.59%	99,700	505億5302万	-2.56%	12.47	1.45
10/04	2,735	2,783	2,727	2,777	+1.95%	73,800	518億9861万	-0.18%	12.8	1.48
10/03	2,725	2,737	2,711	2,724	+0.33%	81,600	509億810万	-2.23%	12.55	1.46
10/02	2,779	2,779	2,712	2,715	-1.16%	74,800	507億3991万	-2.72%	12.51	1.45
09/29	2,762	2,773	2,732	2,747	-0.18%	78,300	513億3794万	-1.75%	12.66	1.47
09/28	2,770	2,777	2,746	2,752	-0.94%	112,800	514億3139万	-1.71%	12.68	1.47
09/27	2,761	2,795	2,740	2,778	-0.5%	67,800	519億1730万	-0.93%	12.8	1.49
09/26	2,800	2,805	2,773	2,792	-1.24%	76,300	521億7894万	-0.57%	12.87	1.49
09/25	2,800	2,850	2,796	2,827	+1.73%	103,000	528億3304万	+0.53%	13.03	1.51
09/22	2,803	2,817	2,760	2,779	-1.14%	75,400	519億3598万	-1.24%	12.81	1.49
09/21	2,827	2,835	2,788	2,811	-0.57%	90,000	525億3402万	-0.32%	12.95	1.5
09/20	2,883	2,883	2,814	2,827	-1.7%	104,200	528億3304万	+0.04%	13.03	1.51
09/19	2,899	2,918	2,853	2,876	+0.31%	83,900	537億4879万	+1.63%	13.25	1.54
09/15	2,784	2,869	2,779	2,867	+3.5%	111,400	535億8059万	+1.41%	13.21	1.53
09/14	2,785	2,831	2,756	2,770	-0.18%	60,000	517億6779万	-2.19%	12.77	1.48
09/13	2,795	2,795	2,745	2,775	+0.43%	49,000	518億6123万	-2.32%	12.79	1.48
09/12	2,810	2,820	2,761	2,763	-0.29%	74,100	516億3696万	-3.19%	12.73	1.48
09/11	2,776	2,777	2,743	2,771	+1.21%	71,000	517億8647万	-3.28%	12.77	1.48
09/08	2,707	2,760	2,703	2,738	+1.82%	69,700	511億6975万	-4.73%	12.62	1.46
09/07	2,711	2,713	2,667	2,689	-0.7%	91,300	502億5400万	-6.73%	12.39	1.44
09/06	2,659	2,720	2,600	2,708	-0.04%	102,500	506億908万	-6.39%	12.48	1.45
09/05	2,777	2,778	2,690	2,709	-2.59%	89,800	506億2777万	-6.49%	12.48	1.45
09/04	2,850	2,850	2,779	2,781	-2.49%	77,300	519億7336万	-4.27%	12.82	1.49
09/01	2,880	2,898	2,836	2,852	-0.7%	67,800	533億26万	-1.96%	13.14	1.52
08/31	2,864	2,894	2,856	2,872	+0.98%	61,300	536億7404万	-1.24%	13.24	1.54
08/30	2,883	2,899	2,833	2,844	-0.97%	79,800	531億5075万	-1.9%	13.11	1.52
08/29	2,849	2,875	2,826	2,872	+0.77%	65,100	536億7404万	-0.52%	13.24	1.54
08/28	2,852	2,863	2,822	2,850	+0.21%	52,300	532億6288万	-0.9%	13.13	1.52
08/25	2,864	2,866	2,839	2,844	-0.35%	50,800	531億5075万	-0.77%	13.11	1.52
08/24	2,830	2,875	2,830	2,854	+0.28%	50,200	533億3764万	-0.04%	13.15	1.53
08/23	2,910	2,913	2,821	2,846	-1.56%	89,600	531億8813万	+0.14%	13.12	1.52
08/22	2,881	2,925	2,873	2,891	+0.35%	55,600	540億2912万	+2.23%	13.32	1.55
08/21	2,874	2,905	2,871	2,881	+0.24%	66,200	538億4223万	+2.45%	13.28	1.54
08/18	2,856	2,921	2,851	2,874	-2.21%	101,700	537億1141万	+2.83%	13.24	1.54
08/17	2,953	2,970	2,925	2,939	-0.47%	81,700	549億2618万	+5.83%	13.54	1.57
08/16	2,917	2,991	2,917	2,953	+1.03%	145,600	551億8782万	+7.15%	13.61	1.58
08/15	2,864	2,943	2,863	2,923	+3.69%	152,400	546億2716万	+6.95%	13.47	1.56
08/14	2,968	2,968	2,811	2,819	-5.66%	319,800	526億8353万	+4.02%	12.99	1.51
08/10	2,990	3,040	2,971	2,988	-0.4%	91,100	558億4193万	+10.95%	13.77	1.6
08/09	3,100	3,100	2,970	3,000	-3.23%	189,900	560億6619万	+12.53%	13.83	1.6
08/08	3,000	3,110	2,994	3,100	+2.65%	141,900	579億3507万	+17.56%	14.29	1.66
08/07	3,030	3,035	2,968	3,020	+0.17%	102,000	564億3997万	+15.89%	13.92	1.61
08/04	2,932	3,020	2,925	3,015	+2.41%	180,500	563億4652万	+17.13%	13.89	1.61
08/03	2,924	2,950	2,867	2,944	+0.17%	133,100	550億1962万	+15.81%	13.57	1.57
08/02	2,816	2,946	2,812	2,939	+4.59%	207,700	549億2618万	+17%	13.54	1.57
08/01	2,920	2,935	2,789	2,810	-3.64%	206,500	525億1533万	+13.17%	12.95	1.5
07/31	2,895	2,950	2,850	2,916	+0.97%	219,200	544億9634万	+18.68%	13.44	1.56
07/28	2,839	2,907	2,838	2,888	+2.23%	244,300	539億7306万	+18.95%	13.31	1.54
07/27	2,829	2,880	2,800	2,825	+7.46%	430,700	527億9567万	+17.66%	13.02	1.51
07/26	2,650	2,680	2,601	2,629	+2.5%	203,900	491億3267万	+10.69%	12.12	1.41
07/25	2,560	2,606	2,537	2,565	-0.5%	116,800	479億3660万	+8.78%	11.82	1.37
07/24	2,623	2,744	2,560	2,578	-1.07%	168,900	481億7955万	+10.08%	11.88	1.38
07/21	2,562	2,640	2,562	2,606	+1.64%	152,200	487億283万	+12.09%	12.01	1.39
07/20	2,531	2,584	2,530	2,564	+1.38%	95,000	479億1791万	+11.14%	11.82	1.37
07/19	2,509	2,551	2,498	2,529	+1.04%	114,100	472億6380万	+10.44%	11.65	1.35
07/18	2,498	2,529	2,462	2,503	+0.68%	134,500	467億7789万	+9.93%	11.53	1.34
07/14	2,469	2,519	2,469	2,486	+0.77%	131,100	464億6019万	+9.81%	11.46	1.33
07/13	2,440	2,479	2,440	2,467	+2.28%	131,200	461億510万	+9.6%	11.37	1.32
07/12	2,401	2,424	2,384	2,412	-0.04%	78,700	450億7722万	+7.68%	11.12	1.29
07/11	2,429	2,460	2,404	2,413	+1.43%	141,600	450億9591万	+8.11%	11.12	1.29
07/10	2,359	2,385	2,341	2,379	+0.98%	69,600	444億6049万	+7.02%	10.96	1.27
07/07	2,371	2,383	2,354	2,356	-1.13%	74,400	440億3065万	+6.27%	10.86	1.26
07/06	2,329	2,388	2,316	2,383	+3.03%	178,600	445億3525万	+7.78%	10.98	1.27
07/05	2,279	2,317	2,269	2,313	+1.09%	94,700	432億2703万	+4.85%	10.66	1.24
07/04	2,329	2,339	2,287	2,288	-1.29%	101,100	427億5982万	+3.86%	10.54	1.22
07/03	2,253	2,348	2,248	2,318	+4.23%	271,700	433億2048万	+5.27%	10.68	1.24
06/30	2,209	2,254	2,203	2,224	+0.04%	103,300	415億6374万	+1.04%	10.25	1.19
06/29	2,201	2,230	2,201	2,223	+1.41%	80,500	415億4505万	+1%	10.24	1.19
06/28	2,210	2,210	2,188	2,192	-0.32%	50,100	409億6570万	-0.41%	10.1	1.17
06/27	2,208	2,208	2,183	2,199	+1.1%	43,700	410億9652万	-0.05%	10.13	1.18
06/26	2,191	2,195	2,175	2,175	-0.73%	56,900	406億4799万	-1%	10.02	1.16
06/23	2,206	2,223	2,187	2,191	-0.68%	83,300	409億4701万	-0.18%	10.1	1.17
06/22	2,200	2,223	2,189	2,206	+0.82%	41,800	412億2734万	+0.78%	10.17	1.18
06/21	2,200	2,227	2,182	2,188	-0.05%	80,700	408億9094万	+0.32%	10.08	1.17
06/20	2,195	2,216	2,185	2,189	+1.25%	105,300	409億963万	+0.64%	10.09	1.17
06/19	2,170	2,190	2,155	2,162	+0.28%	64,000	404億504万	-0.28%	9.96	1.16
06/16	2,163	2,207	2,156	2,156	-0.05%	116,900	402億9290万	-0.28%	9.94	1.15
06/15	2,137	2,189	2,134	2,157	+0.56%	66,400	403億1159万	+0.14%	9.94	1.15
06/14	2,198	2,201	2,145	2,145	-2.05%	119,900	400億8733万	0%	9.89	1.15
06/13	2,184	2,220	2,175	2,190	+0.64%	84,800	409億2832万	+2.48%	10.09	1.17
06/12	2,166	2,187	2,160	2,176	-0.27%	51,500	406億6668万	+2.26%	10.03	1.16
06/09	2,177	2,211	2,169	2,182	-0.14%	56,000	407億7881万	+2.97%	10.06	1.17
06/08	2,196	2,202	2,179	2,185	-0.59%	49,900	408億3488万	+3.65%	10.07	1.17
06/07	2,190	2,209	2,190	2,198	-0.36%	56,400	410億7783万	+4.82%	10.13	1.18
06/06	2,211	2,235	2,197	2,206	-0.23%	72,200	412億2734万	+5.8%	10.17	1.18
06/05	2,218	2,225	2,174	2,211	-0.32%	127,900	413億2078万	+6.61%	10.19	1.18
06/02	2,260	2,266	2,217	2,218	-1.42%	128,700	414億5160万	+7.57%	10.22	1.19
06/01	2,250	2,272	2,240	2,250	-0.27%	94,500	420億4964万	+9.81%	10.37	1.2
05/31	2,230	2,273	2,230	2,256	-0.31%	78,300	421億6178万	+10.91%	10.4	1.21
05/30	2,274	2,279	2,235	2,263	-1.01%	101,100	422億9260万	+12.09%	10.43	1.21
05/29	2,229	2,290	2,225	2,286	+2.79%	138,000	427億2244万	+14.07%	10.54	1.22
05/26	2,222	2,235	2,186	2,224	0%	117,100	415億6374万	+12.1%	10.25	1.19
05/25	2,176	2,233	2,171	2,224	+2.3%	190,700	415億6374万	+13.07%	10.25	1.19
05/24	2,139	2,175	2,123	2,174	+2.45%	155,700	406億2930万	+11.49%	10.02	1.16
05/23	2,128	2,139	2,108	2,122	-0.14%	88,800	396億5749万	+9.72%	9.78	1.13
05/22	2,051	2,126	2,051	2,125	+4.83%	182,100	397億1355万	+10.62%	9.79	1.14
05/19	2,003	2,033	2,003	2,027	+1.1%	49,000	378億8206万	+6.24%	9.34	1.08
05/18	1,991	2,020	1,984	2,005	-1.76%	73,000	374億7090万	+5.53%	9.24	1.07
05/17	2,006	2,054	1,998	2,041	+0.84%	115,000	381億4370万	+7.76%	9.41	1.09
05/16	2,031	2,031	1,996	2,024	+0.35%	101,800	378億2599万	+7.37%	9.33	1.08
05/15	1,974	2,039	1,958	2,017	+3.76%	269,900	376億9517万	+7.52%	9.3	1.08
05/12	1,935	1,944	1,923	1,944	0%	45,500	363億3089万	+4.01%	8.96	1.04
05/11	1,936	1,954	1,936	1,944	+0.26%	50,900	363億3089万	+4.29%	8.96	1.04
05/10	1,950	1,951	1,932	1,939	-0.51%	47,300	362億3745万	+4.19%	8.94	1.04
05/09	1,956	1,960	1,948	1,949	-0.36%	50,200	364億2434万	+4.95%	8.98	1.04
05/08	1,930	1,962	1,930	1,956	+2.19%	121,600	365億5516万	+5.56%	9.01	1.05
05/02	1,922	1,923	1,914	1,914	-0.05%	51,800	357億7023万	+3.46%	8.82	1.02
05/01	1,898	1,924	1,890	1,915	+0.68%	47,600	357億8892万	+3.51%	8.83	1.02
04/28	1,912	1,920	1,893	1,902	-0.83%	68,800	355億4597万	+2.76%	8.77	1.02
04/27	1,917	1,925	1,907	1,918	+0.05%	45,200	358億4498万	+3.56%	8.84	1.03
04/26	1,890	1,927	1,884	1,917	+1.64%	103,700	358億2630万	+3.57%	8.83	1.03
04/25	1,881	1,893	1,864	1,886	-0.16%	57,700	352億4695万	+1.84%	8.69	1.01
04/24	1,890	1,896	1,872	1,889	+0.43%	59,000	353億301万	+1.83%	8.71	1.01
04/21	1,883	1,891	1,859	1,881	+0.43%	69,200	351億5350万	+1.29%	8.67	1.01
04/20	1,807	1,891	1,807	1,873	+4.06%	141,700	350億399万	+0.75%	8.63	1
04/19	1,801	1,819	1,789	1,800	0%	76,700	336億3971万	-3.28%	8.3	0.96
04/18	1,813	1,821	1,793	1,800	+0.9%	57,900	336億3971万	-3.54%	8.3	0.96
04/17	1,788	1,796	1,779	1,784	+0.34%	46,500	333億4069万	-4.6%	8.22	0.95
04/14	1,782	1,798	1,776	1,778	-0.84%	41,800	332億2856万	-5.17%	8.19	0.95
04/13	1,785	1,798	1,769	1,793	-0.28%	52,500	335億889万	-4.68%	8.26	0.96
04/12	1,807	1,811	1,795	1,798	-1.53%	70,300	336億234万	-4.62%	8.29	0.96
04/11	1,832	1,840	1,820	1,826	-1.3%	42,400	341億2562万	-3.39%	8.42	0.98
04/10	1,830	1,862	1,830	1,850	+1.26%	44,500	345億7415万	-2.32%	8.53	0.99
04/07	1,803	1,840	1,800	1,827	+1.33%	78,300	341億4431万	-3.64%	8.42	0.98
04/06	1,836	1,837	1,800	1,803	-1.8%	87,700	336億9578万	-5.11%	8.31	0.96
04/05	1,829	1,853	1,829	1,836	+0.38%	52,300	343億1251万	-3.57%	8.46	0.98
04/04	1,854	1,859	1,820	1,829	-1.67%	92,300	341億8169万	-3.94%	8.43	0.98
04/03	1,829	1,873	1,814	1,860	+1.69%	61,900	347億6104万	-2.36%	8.57	0.99
03/31	1,874	1,874	1,829	1,829	-1.24%	72,700	341億8169万	-4.04%	13.76	1.1
03/30	1,883	1,886	1,852	1,852	-2.01%	67,400	346億1153万	-3.09%	13.93	1.12
03/29	1,885	1,898	1,877	1,890	-1.72%	87,700	353億2170万	-1.25%	14.22	1.14
03/28	1,934	1,940	1,914	1,923	+0.1%	122,700	359億3843万	+0.47%	14.47	1.16
03/27	1,930	1,930	1,908	1,921	-0.88%	67,100	359億105万	+0.52%	14.45	1.16
03/24	1,908	1,943	1,906	1,938	+1.79%	68,900	362億1876万	+1.57%	14.58	1.17
03/23	1,929	1,929	1,880	1,904	-1.45%	96,300	355億8334万	0%	14.32	1.15
03/22	1,943	1,954	1,929	1,932	-1.08%	143,500	361億663万	+1.63%	14.54	1.17
03/21	1,949	1,963	1,946	1,953	+0.57%	90,600	364億9909万	+2.95%	14.69	1.18
03/17	1,927	1,942	1,914	1,942	+0.31%	96,900	362億9351万	+2.59%	14.61	1.17
03/16	1,920	1,942	1,910	1,936	+0.89%	101,200	361億8138万	+2.54%	14.57	1.17
03/15	1,919	1,922	1,910	1,919	+0.16%	110,400	358億6367万	+1.91%	14.44	1.16
03/14	1,913	1,919	1,909	1,916	+0.21%	119,100	358億761万	+1.97%	14.41	1.16
03/13	1,920	1,930	1,912	1,912	-0.31%	70,100	357億3285万	+1.92%	14.38	1.15
03/10	1,913	1,921	1,906	1,918	+0.42%	54,300	358億4498万	+2.4%	14.43	1.16
03/09	1,910	1,915	1,897	1,910	0%	40,000	356億9548万	+2.19%	14.37	1.15
03/08	1,912	1,917	1,903	1,910	-0.52%	34,700	356億9548万	+2.41%	14.37	1.15
03/07	1,920	1,930	1,910	1,920	0%	61,700	358億8236万	+3.11%	14.44	1.16
03/06	1,912	1,935	1,909	1,920	+0.52%	82,100	358億8236万	+3.45%	14.44	1.16
03/03	1,905	1,925	1,901	1,910	+0.16%	50,800	356億9548万	+3.19%	14.37	1.15
03/02	1,917	1,923	1,901	1,907	+0.1%	47,900	356億3941万	+3.42%	14.35	1.15
03/01	1,857	1,913	1,847	1,905	+3.31%	92,000	356億203万	+3.76%	14.33	1.15
02/28	1,842	1,875	1,842	1,844	-0.16%	58,700	344億6202万	+1.21%	13.87	1.11
02/27	1,886	1,886	1,841	1,847	-2.89%	113,600	345億1808万	+2.1%	13.9	1.11
02/24	1,917	1,935	1,886	1,902	-2.11%	121,900	355億4597万	+5.9%	14.31	1.15
02/23	1,945	1,964	1,936	1,943	+0.52%	78,100	363億1220万	+9.1%	14.62	1.17
02/22	1,919	1,977	1,905	1,933	+2.33%	224,400	361億2532万	+9.58%	14.54	1.17
02/21	1,853	1,890	1,849	1,889	+2.5%	99,800	353億301万	+8.13%	14.21	1.14
02/20	1,841	1,850	1,837	1,843	+0.11%	44,900	344億4333万	+6.29%	13.87	1.11
02/17	1,829	1,848	1,826	1,841	-0.05%	56,300	344億595万	+6.85%	13.85	1.11
02/16	1,841	1,847	1,823	1,842	+0.44%	44,000	344億2464万	+7.53%	13.86	1.11
02/15	1,838	1,838	1,811	1,834	+0.44%	106,600	342億7513万	+7.69%	13.8	1.11
02/14	1,850	1,860	1,823	1,826	-1.24%	70,200	341億2562万	+7.86%	13.74	1.1
02/13	1,849	1,889	1,825	1,849	+1.48%	109,800	345億5546万	+9.8%	13.91	1.12
02/10	1,825	1,836	1,810	1,822	+0.77%	53,600	340億5087万	+8.97%	13.71	1.1
02/09	1,820	1,826	1,805	1,808	-0.99%	61,500	337億8922万	+8.78%	13.6	1.09
02/08	1,830	1,839	1,817	1,826	-0.11%	43,900	341億2562万	+10.53%	13.74	1.1
02/07	1,839	1,849	1,825	1,828	-1.4%	61,300	341億6300万	+11.4%	13.75	1.1
02/06	1,823	1,858	1,821	1,854	+1.7%	95,600	346億4891万	+13.81%	13.95	1.12
02/03	1,807	1,827	1,794	1,823	+1.22%	79,400	340億6956万	+12.81%	13.72	1.1
02/02	1,830	1,830	1,787	1,801	-1.32%	89,600	336億5840万	+12.21%	13.55	1.09
02/01	1,764	1,831	1,762	1,825	+2.18%	147,600	341億693万	+14.42%	13.73	1.1
01/31	1,760	1,795	1,760	1,786	-0.17%	116,700	333億7807万	+12.75%	13.44	1.08
01/30	1,730	1,794	1,707	1,789	+2.58%	177,600	334億3414万	+13.59%	13.46	1.08
01/27	1,690	1,745	1,690	1,744	+3.5%	284,800	325億9315万	+11.44%	13.12	1.05
01/26	1,719	1,730	1,667	1,685	+8.08%	407,100	314億9051万	+8.29%	12.68	1.02
01/25	1,538	1,559	1,533	1,559	+1.76%	43,900	291億3573万	+0.52%	11.73	0.94
01/24	1,513	1,535	1,502	1,532	+1.26%	52,200	286億3113万	-1.1%	11.53	0.92
01/23	1,523	1,525	1,512	1,513	-0.66%	37,900	282億7605万	-2.32%	11.38	0.91
01/20	1,518	1,527	1,507	1,523	-0.07%	33,000	284億6294万	-1.74%	11.46	0.92
01/19	1,535	1,538	1,515	1,524	+0.4%	68,100	284億8162万	-1.61%	11.47	0.92
01/18	1,550	1,550	1,506	1,518	-2.25%	51,000	283億6949万	-2%	11.42	0.92
01/17	1,573	1,577	1,553	1,553	-1.33%	27,300	290億2360万	+0.26%	11.68	0.94
01/16	1,600	1,600	1,570	1,574	-1.19%	36,000	294億1606万	+1.61%	11.84	0.95
01/13	1,566	1,604	1,566	1,593	+0.5%	66,100	297億7115万	+3.04%	11.98	0.96
01/12	1,586	1,592	1,574	1,585	-0.56%	42,400	296億2164万	+2.79%	11.92	0.96
01/11	1,585	1,595	1,572	1,594	+0.89%	37,700	297億8984万	+3.64%	11.99	0.96
01/10	1,576	1,582	1,570	1,580	+0.64%	48,400	295億2819万	+3.07%	11.89	0.95
01/06	1,564	1,575	1,564	1,570	+0.38%	39,900	293億4131万	+2.61%	11.81	0.95
01/05	1,560	1,575	1,556	1,564	+0.32%	23,400	292億2917万	+2.49%	11.77	0.94
01/04	1,545	1,559	1,530	1,559	+1.43%	43,900	291億3573万	+2.36%	11.73	0.94
2016
12/30	1,520	1,538	1,520	1,537	+0.52%	16,400	287億2458万	+1.18%	11.56	0.93
12/29	1,547	1,547	1,525	1,529	-1.23%	20,300	285億7507万	+0.86%	11.5	0.92
12/28	1,544	1,550	1,537	1,548	+0.26%	11,800	289億3015万	+2.38%	11.65	0.93
12/27	1,542	1,550	1,525	1,544	-0.32%	16,800	288億5540万	+2.46%	11.62	0.93
12/26	1,554	1,554	1,546	1,549	-0.13%	20,100	289億4884万	+3.13%	11.65	0.93
12/22	1,552	1,554	1,521	1,551	-0.06%	20,800	289億8622万	+3.61%	11.67	0.94
12/21	1,545	1,555	1,545	1,552	+0.78%	43,400	290億491万	+4.02%	11.68	0.94
12/20	1,531	1,540	1,523	1,540	+0.26%	44,000	287億8064万	+3.63%	11.59	0.93
12/19	1,539	1,543	1,530	1,536	-0.07%	27,900	287億589万	+3.71%	11.56	0.93
12/16	1,536	1,541	1,525	1,537	+0.46%	41,600	287億2458万	+4.2%	11.56	0.93
12/15	1,532	1,536	1,518	1,530	-0.07%	39,200	285億9376万	+4.15%	11.51	0.92
12/14	1,529	1,535	1,523	1,531	+0.2%	23,300	286億1245万	+4.79%	11.52	0.92
12/13	1,501	1,530	1,501	1,528	+1.33%	35,000	285億5638万	+4.95%	11.5	0.92
12/12	1,525	1,525	1,497	1,508	-0.46%	51,600	281億8260万	+4%	11.35	0.91
12/09	1,516	1,530	1,508	1,515	-0.79%	50,800	283億1343万	+4.84%	11.4	0.91
12/08	1,535	1,540	1,521	1,527	-0.39%	31,800	285億3769万	+5.97%	11.49	0.92
12/07	1,510	1,536	1,502	1,533	+2.06%	47,400	286億4982万	+6.75%	11.53	0.93
12/06	1,509	1,510	1,497	1,502	+0.47%	43,400	280億7047万	+4.89%	11.3	0.91
12/05	1,491	1,499	1,483	1,495	+0.81%	32,800	279億3965万	+4.62%	11.25	0.9
12/02	1,478	1,487	1,472	1,483	+0.34%	21,400	277億1539万	+4%	11.16	0.9
12/01	1,499	1,499	1,474	1,478	-0.94%	42,100	276億2194万	+3.94%	11.12	0.89
11/30	1,480	1,498	1,477	1,492	+0.67%	49,500	278億8358万	+5.14%	11.23	0.9
11/29	1,488	1,488	1,467	1,482	-0.13%	50,000	276億9670万	+4.66%	11.15	0.89
11/28	1,469	1,484	1,463	1,484	+1.44%	31,900	277億3407万	+5.02%	11.17	0.9
11/25	1,457	1,472	1,457	1,463	+0.48%	29,800	273億4161万	+3.76%	11.01	0.88
11/24	1,438	1,456	1,430	1,456	+1.68%	40,200	272億1079万	+3.48%	10.95	0.88
11/22	1,428	1,435	1,427	1,432	+0.21%	22,000	267億6226万	+1.92%	10.77	0.86
11/21	1,435	1,435	1,425	1,429	0%	22,900	267億619万	+1.78%	10.75	0.86
11/18	1,428	1,435	1,422	1,429	+0.35%	34,100	267億619万	+1.85%	10.75	0.86
11/17	1,403	1,425	1,403	1,424	+0.64%	22,400	266億1275万	+1.64%	10.71	0.86
11/16	1,405	1,415	1,405	1,415	+0.78%	18,400	264億4455万	+1.07%	10.65	0.85
11/15	1,410	1,413	1,400	1,404	+0.14%	17,500	262億3898万	+0.29%	10.56	0.85
11/14	1,391	1,405	1,389	1,402	+0.94%	20,700	262億160万	+0.21%	10.55	0.85
11/11	1,399	1,400	1,380	1,389	-0.07%	24,000	259億5865万	-0.64%	10.45	0.84
11/10	1,374	1,392	1,371	1,390	+3.42%	38,300	259億7733万	-0.5%	10.46	0.84
11/09	1,380	1,392	1,312	1,344	-3.31%	49,800	251億1765万	-3.79%	10.11	0.81
11/08	1,400	1,401	1,385	1,390	+0.14%	23,500	259億7733万	-0.57%	10.46	0.84
11/07	1,395	1,409	1,385	1,388	+0.14%	16,700	259億3996万	-0.64%	10.44	0.84
11/04	1,393	1,394	1,380	1,386	-0.86%	21,000	259億258万	-0.79%	10.43	0.84
11/02	1,407	1,410	1,393	1,398	-1.76%	18,500	261億2684万	+0.07%	10.52	0.84
11/01	1,417	1,424	1,405	1,423	0%	19,900	265億9406万	+1.86%	10.71	0.86
10/31	1,415	1,427	1,412	1,423	-0.35%	13,600	265億9406万	+1.93%	10.71	0.86
10/28	1,431	1,432	1,410	1,428	+0.99%	32,600	266億8751万	+2.29%	10.74	0.86
10/27	1,427	1,437	1,402	1,414	+1.07%	42,200	264億2586万	+1.36%	10.64	0.85
10/26	1,414	1,414	1,392	1,399	+0.07%	20,400	261億4553万	+0.43%	10.53	0.84
10/25	1,412	1,418	1,398	1,398	-1.06%	22,100	261億2684万	+0.5%	10.52	0.84
10/24	1,408	1,415	1,399	1,413	+0.36%	19,900	264億717万	+1.8%	10.63	0.85
10/21	1,405	1,412	1,400	1,408	+0.14%	15,000	263億1373万	+1.59%	10.59	0.85
10/20	1,400	1,410	1,400	1,406	+0.64%	18,600	262億7635万	+1.59%	10.58	0.85
10/19	1,393	1,403	1,392	1,397	+0.29%	6,300	261億816万	+1.01%	10.51	0.84
10/18	1,391	1,405	1,384	1,393	-0.43%	20,000	260億3340万	+0.8%	10.48	0.84
10/17	1,404	1,408	1,371	1,399	-0.43%	19,800	261億4553万	+1.23%	10.53	0.84
10/14	1,389	1,414	1,387	1,405	+0.64%	9,500	262億5766万	+1.74%	10.57	0.85
10/13	1,386	1,398	1,386	1,396	+0.87%	7,800	260億8947万	+1.16%	10.5	0.84
10/12	1,402	1,404	1,382	1,384	-2.19%	19,200	258億6520万	+0.44%	10.41	0.84
10/11	1,405	1,441	1,403	1,415	+2.91%	56,600	264億4455万	+2.76%	10.65	0.85
10/07	1,378	1,380	1,372	1,375	-0.22%	5,500	256億9700万	+0.07%	10.35	0.83
10/06	1,378	1,385	1,378	1,378	-0.43%	14,400	257億5307万	+0.29%	10.37	0.83
10/05	1,370	1,387	1,370	1,384	+0.44%	22,600	258億6520万	+0.87%	10.41	0.84
10/04	1,369	1,380	1,360	1,378	+0.66%	14,000	257億5307万	+0.58%	10.37	0.83
10/03	1,376	1,383	1,358	1,369	-0.51%	13,000	255億8487万	+0.07%	10.3	0.83
10/01	株式併合 5→1
09/30	1,370	1,383	1,353	1,376	-0.65%	18,600	257億1569万	+0.73%	10.35	0.83
09/29	1,365	1,388	1,365	1,385	+1.17%	24,700	258億8389万	+1.61%	10.42	0.84
09/28	1,372	1,378	1,352	1,369	-3.25%	11,600	255億8487万	+0.59%	10.3	0.83
09/27	1,400	1,415	1,390	1,415	+0.71%	26,400	264億4455万	+4.12%	10.65	0.85
09/26	1,405	1,405	1,400	1,405	0%	10,400	262億5767万	+3.69%	10.57	0.85
09/23	1,385	1,410	1,385	1,405	+0.36%	28,600	262億5767万	+4%	10.57	0.85
09/21	1,375	1,400	1,370	1,400	+2.19%	37,000	261億6422万	+3.86%	10.53	0.84
09/20	1,355	1,380	1,350	1,370	+2.24%	22,400	256億356万	+1.93%	10.31	0.83
09/16	1,350	1,370	1,340	1,340	-0.37%	33,400	250億4290万	-0.22%	10.08	0.81
09/15	1,355	1,355	1,345	1,345	-0.74%	14,000	251億3634万	+0.15%	10.12	0.81
09/14	1,365	1,365	1,355	1,355	-0.73%	12,600	253億2323万	+0.89%	10.2	0.82
09/13	1,375	1,375	1,365	1,365	-0.73%	6,800	255億1012万	+1.79%	10.27	0.82
09/12	1,370	1,375	1,365	1,375	-0.36%	11,600	256億9700万	+2.61%	10.35	0.83

7995 バルカー

株価チャート

2016/09/12～2017/11/30

株価推移

開示資料

決算

株式

チャート