7995 バルカー

株価チャート

2021/03/31

2020/11/04～2021/03/31

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
2021
03/31	2,143	2,149	2,119	2,131	-0.84%	44,300	398億2569万	-1.25%	12.2	1.06
03/30	2,146	2,156	2,113	2,149	-1.92%	96,700	401億6208万	-0.32%	12.3	1.07
03/29	2,204	2,210	2,167	2,191	+0.83%	97,000	409億4701万	+1.67%	12.54	1.09
03/26	2,206	2,206	2,162	2,173	-0.05%	124,100	406億1061万	+0.98%	12.44	1.08
03/25	2,180	2,204	2,170	2,174	-0.28%	94,100	406億2930万	+1.12%	12.44	1.08
03/24	2,200	2,200	2,156	2,180	-1.4%	73,000	407億4143万	+1.35%	12.48	1.08
03/23	2,231	2,283	2,209	2,211	-0.85%	93,300	413億2078万	+2.89%	12.65	1.1
03/22	2,255	2,262	2,229	2,230	-1.2%	52,300	416億7587万	+3.87%	12.76	1.11
03/19	2,249	2,259	2,227	2,257	+0.36%	97,300	421億8047万	+5.27%	12.92	1.12
03/18	2,241	2,252	2,227	2,249	+1.12%	66,700	420億3096万	+5.19%	12.87	1.12
03/17	2,219	2,227	2,205	2,224	+0.23%	34,200	415億6374万	+4.32%	12.73	1.1
03/16	2,205	2,229	2,205	2,219	+0.73%	43,900	414億7029万	+4.23%	12.7	1.1
03/15	2,178	2,203	2,172	2,203	+1.8%	43,900	411億7127万	+3.72%	12.61	1.09
03/12	2,159	2,172	2,141	2,164	-0.64%	53,600	404億4241万	+2.17%	12.38	1.07
03/11	2,150	2,188	2,147	2,178	+1.59%	52,100	407億406万	+2.98%	12.46	1.08
03/10	2,140	2,148	2,129	2,144	+0.7%	50,100	400億6864万	+1.61%	12.27	1.06
03/09	2,133	2,136	2,119	2,129	-0.05%	56,700	397億8831万	+1.09%	12.18	1.06
03/08	2,125	2,145	2,115	2,130	+1%	58,100	398億700万	+1.33%	12.19	1.06
03/05	2,100	2,111	2,063	2,109	+0.38%	49,800	394億1453万	+0.38%	12.07	1.05
03/04	2,100	2,109	2,078	2,101	+0.05%	34,700	392億6502万	-0.05%	12.02	1.04
03/03	2,095	2,109	2,078	2,100	+0.96%	41,000	392億4633万	-0.19%	12.02	1.04
03/02	2,115	2,115	2,062	2,080	-0.19%	39,600	388億7256万	-1.23%	11.9	1.03
03/01	2,066	2,084	2,055	2,084	+1.86%	65,000	389億4731万	-1.23%	11.93	1.03
02/26	2,085	2,087	2,046	2,046	-2.25%	70,800	382億3714万	-3.08%	11.71	1.01
02/25	2,099	2,106	2,075	2,093	+0.96%	30,600	391億1551万	-0.9%	11.98	1.04
02/24	2,154	2,154	2,073	2,073	-2.36%	58,300	387億4174万	-1.75%	11.86	1.03
02/22	2,149	2,151	2,115	2,123	+0.14%	47,700	396億7618万	+0.57%	12.15	1.05
02/19	2,130	2,138	2,105	2,120	-0.98%	43,500	396億2011万	+0.47%	12.13	1.05
02/18	2,183	2,183	2,130	2,141	-1.92%	76,400	400億1257万	+1.42%	12.25	1.06
02/17	2,157	2,191	2,150	2,183	+2.25%	68,700	407億9750万	+3.41%	12.49	1.08
02/16	2,169	2,169	2,122	2,135	-1.43%	62,500	399億44万	+1.23%	12.22	1.06
02/15	2,168	2,173	2,146	2,166	+0.42%	35,600	404億7979万	+2.75%	12.4	1.07
02/12	2,125	2,162	2,112	2,157	+2.28%	53,900	403億1159万	+2.47%	12.34	1.07
02/10	2,106	2,115	2,083	2,109	+0.38%	34,600	394億1453万	+0.38%	12.07	1.05
02/09	2,148	2,148	2,101	2,101	-1.18%	48,600	392億6502万	+0.14%	12.02	1.04
02/08	2,132	2,132	2,107	2,126	+1.53%	40,300	397億3224万	+1.53%	12.17	1.05
02/05	2,109	2,109	2,084	2,094	+0.87%	49,700	391億3420万	+0.14%	11.98	1.04
02/04	2,083	2,088	2,060	2,076	+0.1%	46,200	387億9780万	-0.67%	11.88	1.03
02/03	2,055	2,074	2,044	2,074	+1.07%	55,100	387億6043万	-0.67%	11.87	1.03
02/02	2,066	2,077	2,042	2,052	+0.54%	47,300	383億4928万	-1.58%	11.74	1.02
02/01	2,037	2,070	2,021	2,041	0%	45,700	381億4370万	-2.06%	11.68	1.01
01/29	2,112	2,118	2,038	2,041	-2.58%	79,700	381億4370万	-1.97%	11.68	1.01
01/28	2,078	2,122	2,051	2,095	-2.47%	107,300	391億5289万	+0.67%	11.99	1.04
01/27	2,144	2,155	2,126	2,148	+0.85%	42,600	401億4339万	+3.37%	12.29	1.07
01/26	2,160	2,175	2,130	2,130	-1.39%	61,200	398億700万	+2.75%	12.19	1.06
01/25	2,172	2,207	2,155	2,160	-0.55%	62,300	403億6766万	+4.45%	12.36	1.07
01/22	2,111	2,199	2,111	2,172	+3.08%	128,800	405億9192万	+5.18%	12.43	1.08
01/21	2,092	2,130	2,092	2,107	+1.06%	33,800	393億7716万	+2.23%	12.06	1.05
01/20	2,060	2,092	2,039	2,085	+1.71%	58,500	389億6600万	+1.36%	11.93	1.03
01/19	2,096	2,097	2,045	2,050	-2.29%	56,900	383億1190万	-0.19%	11.73	1.02
01/18	2,070	2,104	2,055	2,098	+0.53%	56,400	392億896万	+2.24%	12.01	1.04
01/15	2,160	2,160	2,087	2,087	-2.34%	44,800	390億338万	+1.9%	11.94	1.04
01/14	2,160	2,164	2,130	2,137	-0.33%	38,400	399億3782万	+4.5%	12.23	1.06
01/13	2,161	2,165	2,134	2,144	-0.33%	35,600	400億6864万	+5.15%	12.27	1.06
01/12	2,137	2,160	2,112	2,151	+2.48%	47,400	401億9946万	+5.86%	12.31	1.07
01/08	2,075	2,102	2,065	2,099	+0.86%	36,800	392億2765万	+3.65%	12.01	1.04
01/07	2,078	2,120	2,075	2,081	+1.12%	60,300	388億9125万	+3.07%	11.91	1.03
01/06	2,050	2,065	2,040	2,058	+1.18%	46,500	384億6141万	+2.18%	11.78	1.02
01/05	2,019	2,046	2,004	2,034	+0.74%	45,500	380億1288万	+1.4%	11.64	1.01
01/04	2,048	2,048	1,998	2,019	-1.7%	43,900	377億3255万	+0.85%	11.55	1
2020
12/30	2,064	2,074	2,037	2,054	-0.48%	29,700	383億8665万	+2.85%	11.75	1.02
12/29	2,015	2,068	2,015	2,064	+2.43%	31,300	385億7354万	+3.67%	11.81	1.02
12/28	2,014	2,029	2,002	2,015	+0.35%	32,400	376億5779万	+1.56%	11.53	1
12/25	2,012	2,023	2,000	2,008	-0.25%	31,400	375億2697万	+1.47%	11.49	1
12/24	2,015	2,030	2,007	2,013	+0.7%	24,300	376億2041万	+2.08%	11.52	1
12/23	2,000	2,004	1,985	1,999	-0.45%	30,200	373億5877万	+1.73%	11.44	0.99
12/22	2,012	2,017	1,996	2,008	-1.13%	54,100	375億2697万	+2.5%	11.49	1
12/21	2,030	2,041	2,016	2,031	+0.79%	63,800	379億5681万	+3.99%	11.62	1.01
12/18	2,030	2,035	2,006	2,015	-0.15%	48,600	376億5779万	+3.55%	11.53	1
12/17	2,075	2,075	2,011	2,018	-2.42%	43,400	377億1386万	+3.97%	11.55	1
12/16	2,100	2,100	2,038	2,068	-0.53%	45,000	386億4829万	+6.82%	11.83	1.03
12/15	2,016	2,080	2,007	2,079	+3.13%	55,300	388億5387万	+7.78%	11.9	1.03
12/14	2,013	2,043	2,003	2,016	+0.3%	70,900	376億7648万	+4.95%	11.54	1
12/11	1,993	2,011	1,985	2,010	+0.5%	64,100	375億6435万	+5.02%	11.5	1
12/10	2,001	2,010	1,992	2,000	-0.05%	64,700	373億7746万	+4.82%	11.45	0.99
12/09	2,002	2,010	1,994	2,001	-0.05%	49,300	373億9615万	+5.26%	11.45	0.99
12/08	1,999	2,006	1,986	2,002	+0.35%	64,700	374億1484万	+5.87%	11.46	0.99
12/07	1,996	2,018	1,966	1,995	+1.12%	75,700	372億8402万	+6.06%	11.42	0.99
12/04	1,979	1,979	1,933	1,973	+0.05%	42,800	368億7287万	+5.4%	11.29	0.98
12/03	1,960	1,986	1,943	1,972	+0.92%	37,800	368億5418万	+5.68%	11.29	0.98
12/02	1,960	1,983	1,948	1,954	+0.51%	71,900	365億1778万	+5.05%	11.18	0.97
12/01	1,869	1,964	1,869	1,944	+3.96%	119,100	363億3089万	+4.8%	11.12	0.96
11/30	1,930	1,930	1,870	1,870	-2.96%	59,800	349億4793万	+1.03%	10.7	0.93
11/27	1,899	1,932	1,892	1,927	+1.58%	50,700	360億1318万	+4.11%	11.03	0.96
11/26	1,889	1,905	1,869	1,897	+0.53%	27,700	354億5252万	+2.65%	10.86	0.94
11/25	1,923	1,935	1,887	1,887	-0.94%	38,900	352億6563万	+2.22%	10.8	0.94
11/24	1,909	1,917	1,899	1,905	+1.76%	46,700	356億203万	+3.31%	10.9	0.95
11/20	1,856	1,879	1,841	1,872	+1.19%	32,600	349億8530万	+1.57%	10.71	0.93
11/19	1,838	1,856	1,835	1,850	+0.65%	36,500	345億7415万	+0.38%	10.59	0.92
11/18	1,850	1,850	1,825	1,838	-0.59%	52,500	343億4989万	-0.38%	10.52	0.91
11/17	1,874	1,884	1,844	1,849	-0.75%	56,700	345億5546万	+0.05%	10.58	0.92
11/16	1,870	1,880	1,852	1,863	+0.65%	64,900	348億1710万	+0.7%	10.66	0.92
11/13	1,872	1,872	1,841	1,851	-2.27%	53,200	345億9284万	-0.16%	10.59	0.92
11/12	1,879	1,905	1,870	1,894	+0.16%	68,200	353億9646万	+1.94%	10.84	0.94
11/11	1,937	1,939	1,884	1,891	0%	101,500	353億4039万	+1.67%	10.82	0.94
11/10	1,909	1,930	1,870	1,891	+1.18%	97,300	353億4039万	+1.67%	10.82	0.94
11/09	1,849	1,869	1,819	1,869	+1.08%	73,000	349億2924万	+0.48%	10.7	0.93
11/06	1,852	1,857	1,817	1,849	-0.05%	98,700	345億5546万	-0.48%	10.58	0.92
11/05	1,811	1,854	1,790	1,850	+1.65%	129,200	345億7415万	-0.54%	10.59	0.92
11/04	1,788	1,848	1,784	1,820	+2.77%	124,500	340億1349万	-2.36%	10.42	0.9

7995 バルカー

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート