7995 バルカー

株価チャート

2020/01/08～2021/03/31

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
11/02	1,749	1,773	1,742	1,771	+1.49%	92,700	330億9774万	-5.29%	10.13	0.88
10/30	1,765	1,789	1,735	1,745	-1.63%	117,100	326億1183万	-7.03%	9.99	0.87
10/29	1,759	1,799	1,744	1,774	-1.83%	170,600	331億5381万	-5.79%	10.15	0.88
10/28	1,806	1,812	1,792	1,807	-0.93%	82,900	337億7054万	-4.29%	10.34	0.9
10/27	1,802	1,824	1,793	1,824	-0.44%	110,500	340億8824万	-3.7%	10.44	0.9
10/26	1,850	1,853	1,820	1,832	-1.24%	78,500	342億3775万	-3.48%	10.48	0.91
10/23	1,864	1,864	1,838	1,855	-0.16%	31,900	346億6759万	-2.42%	10.62	0.92
10/22	1,869	1,894	1,851	1,858	-0.59%	62,800	347億2366万	-2.42%	10.63	0.92
10/21	1,853	1,875	1,845	1,869	+2.19%	54,700	349億2924万	-1.94%	10.7	0.93
10/20	1,858	1,865	1,818	1,829	-0.87%	102,100	341億8169万	-4.09%	10.47	0.91
10/19	1,857	1,870	1,820	1,845	-1.81%	113,300	344億8071万	-3.4%	10.56	0.92
10/16	1,863	1,879	1,857	1,879	+0.86%	45,800	351億1612万	-1.67%	10.75	0.93
10/15	1,886	1,900	1,852	1,863	-1.79%	59,500	348億1710万	-2.51%	10.66	0.92
10/14	1,906	1,913	1,888	1,897	-1.86%	47,600	354億5252万	-0.73%	10.86	0.94
10/13	1,910	1,934	1,900	1,933	+1.79%	45,200	361億2532万	+1.31%	11.06	0.96
10/12	1,950	1,950	1,893	1,899	-3.26%	73,600	354億8990万	-0.31%	10.87	0.94
10/09	1,972	1,975	1,949	1,963	+0.46%	73,800	366億8598万	+3.21%	11.23	0.97
10/08	1,942	1,993	1,942	1,954	+1.45%	123,900	365億1778万	+3%	11.18	0.97
10/07	1,899	1,939	1,871	1,926	+2.12%	92,400	359億9449万	+1.96%	11.02	0.96
10/06	1,885	1,898	1,855	1,886	-0.42%	37,500	352億4695万	+0.11%	10.79	0.94
10/05	1,874	1,896	1,871	1,894	+3.22%	45,300	353億9646万	+0.69%	10.84	0.94
10/02	1,883	1,892	1,825	1,835	-3.27%	79,500	342億9382万	-2.34%	10.5	0.91
09/30	1,918	1,924	1,880	1,897	-2.87%	86,200	354億5252万	+0.9%	10.86	0.94
09/29	1,968	1,981	1,937	1,953	-0.76%	77,600	364億9909万	+4.05%	11.18	0.97
09/28	1,945	1,973	1,934	1,968	+1.65%	111,100	367億7942万	+5.13%	11.26	0.98
09/25	1,904	1,948	1,904	1,936	+1.79%	51,900	361億8138万	+3.75%	11.08	0.96
09/24	1,900	1,916	1,895	1,902	+0.21%	36,000	355億4597万	+2.04%	10.88	0.94
09/23	1,918	1,918	1,886	1,898	-2.37%	59,900	354億7121万	+1.82%	10.86	0.94
09/18	1,933	1,959	1,922	1,944	+0.21%	41,300	363億3089万	+4.35%	11.12	0.96
09/17	1,912	1,942	1,902	1,940	+1.46%	38,200	362億5614万	+4.25%	11.1	0.96
09/16	1,920	1,947	1,911	1,912	-0.31%	61,800	357億3285万	+2.74%	10.94	0.95
09/15	1,902	1,918	1,883	1,918	+0.16%	36,200	358億4498万	+3.06%	10.98	0.95
09/14	1,910	1,917	1,888	1,915	+1.06%	42,500	357億8892万	+2.9%	10.96	0.95
09/11	1,875	1,904	1,865	1,895	+0.42%	37,700	354億1514万	+1.99%	10.84	0.94
09/10	1,865	1,889	1,864	1,887	+0.53%	52,300	352億6563万	+1.62%	10.8	0.94
09/09	1,860	1,879	1,844	1,877	+0.11%	45,000	350億7875万	+1.13%	10.74	0.93
09/08	1,853	1,875	1,850	1,875	+0.81%	43,400	350億4137万	+1.08%	10.73	0.93
09/07	1,837	1,862	1,835	1,860	+1.2%	40,400	347億6104万	+0.38%	10.64	0.92
09/04	1,818	1,843	1,815	1,838	-0.22%	44,700	343億4989万	-0.65%	10.52	0.91
09/03	1,856	1,867	1,830	1,842	+0.33%	56,500	344億2464万	-0.49%	10.54	0.91
09/02	1,838	1,843	1,803	1,836	+0.11%	59,600	343億1251万	-0.76%	10.51	0.91
09/01	1,770	1,834	1,765	1,834	+3.79%	89,300	342億7513万	-0.97%	10.5	0.91
08/31	1,800	1,821	1,767	1,767	-1.4%	177,400	330億2299万	-4.8%	10.11	0.88
08/28	1,809	1,825	1,767	1,792	-1.1%	73,400	334億9020万	-3.76%	10.26	0.89
08/27	1,837	1,837	1,805	1,812	-2.27%	27,700	338億6398万	-3.05%	10.37	0.9
08/26	1,834	1,854	1,820	1,854	+0.05%	26,900	346億4891万	-1.01%	10.61	0.92
08/25	1,825	1,853	1,825	1,853	+1.93%	37,500	346億3022万	-1.12%	10.6	0.92
08/24	1,827	1,830	1,807	1,818	-0.6%	25,900	339億7611万	-3.04%	10.4	0.9
08/21	1,815	1,829	1,801	1,829	+0.22%	29,500	341億8169万	-2.56%	10.47	0.91
08/20	1,880	1,880	1,823	1,825	-2.93%	31,300	341億693万	-2.87%	10.44	0.91
08/19	1,890	1,890	1,870	1,880	-0.69%	14,700	351億3481万	0%	10.76	0.93
08/18	1,876	1,903	1,872	1,893	+0.42%	23,900	353億7777万	+0.8%	10.83	0.94
08/17	1,900	1,900	1,880	1,885	-0.79%	14,300	352億2826万	+0.48%	10.79	0.94
08/14	1,928	1,928	1,900	1,900	-1.4%	17,000	355億859万	+1.33%	10.87	0.94
08/13	1,920	1,934	1,890	1,927	+0.73%	43,100	360億1318万	+2.72%	11.03	0.96
08/12	1,909	1,937	1,903	1,913	+0.37%	39,100	357億5154万	+1.92%	10.95	0.95
08/11	1,846	1,911	1,846	1,906	+3.31%	31,700	356億2072万	+1.49%	10.91	0.95
08/07	1,864	1,864	1,818	1,845	-1.44%	35,900	344億8071万	-1.91%	10.56	0.92
08/06	1,890	1,912	1,864	1,872	+0.43%	37,000	349億8530万	-0.58%	10.71	0.93
08/05	1,826	1,864	1,806	1,864	+1.14%	26,400	348億3579万	-1.17%	10.67	0.92
08/04	1,826	1,844	1,817	1,843	+0.93%	29,700	344億4333万	-2.28%	10.55	0.91
08/03	1,822	1,826	1,785	1,826	+1.39%	29,300	341億2562万	-3.18%	10.45	0.91
07/31	1,851	1,854	1,792	1,801	-2.49%	35,900	336億5840万	-4.56%	10.31	0.89
07/30	1,850	1,891	1,833	1,847	+0.82%	36,000	345億1808万	-2.22%	10.57	0.92
07/29	1,893	1,895	1,821	1,832	-3.22%	26,700	342億3775万	-3.07%	10.48	0.91
07/28	1,917	1,919	1,879	1,893	-1.25%	41,600	353億7777万	+0.05%	10.83	0.94
07/27	1,893	1,917	1,870	1,917	-0.67%	48,800	358億2630万	+1.32%	10.97	0.95
07/22	1,963	1,963	1,925	1,930	-1.28%	26,700	360億6925万	+2.06%	11.04	0.96
07/21	1,920	1,966	1,917	1,955	+2.09%	32,600	365億3647万	+3.38%	11.19	0.97
07/20	1,889	1,915	1,876	1,915	+1.54%	21,000	357億8892万	+1.32%	10.96	0.95
07/17	1,877	1,888	1,858	1,886	+1.07%	15,200	352億4695万	-0.11%	10.79	0.94
07/16	1,894	1,894	1,853	1,866	-1.11%	25,300	348億7317万	-1.27%	10.68	0.93
07/15	1,860	1,899	1,857	1,887	+1.45%	38,500	352億6563万	-0.32%	10.8	0.94
07/14	1,868	1,874	1,843	1,860	-0.16%	37,500	347億6104万	-2.11%	10.64	0.92
07/13	1,847	1,869	1,839	1,863	+2.76%	41,400	348億1710万	-2.31%	10.66	0.92
07/10	1,843	1,843	1,813	1,813	-1.57%	37,900	338億8267万	-5.28%	10.38	0.9
07/09	1,861	1,862	1,819	1,842	-1.07%	49,200	344億2464万	-4.16%	10.54	0.91
07/08	1,919	1,920	1,862	1,862	-3.67%	29,100	347億9842万	-3.47%	10.66	0.92
07/07	1,965	1,965	1,910	1,933	-1.28%	25,600	361億2532万	-0.21%	11.06	0.96
07/06	1,944	1,975	1,944	1,958	+0.72%	23,500	365億9253万	+0.88%	11.21	0.97
07/03	1,989	1,989	1,931	1,944	-0.77%	38,800	363億3089万	+0.05%	11.12	0.96
07/02	1,939	1,970	1,907	1,959	+2.24%	79,100	366億1122万	+0.51%	11.21	0.97
07/01	1,955	1,955	1,900	1,916	-1.19%	60,300	358億761万	-1.89%	10.96	0.95
06/30	1,891	1,939	1,881	1,939	+4.75%	96,400	362億3745万	-0.87%	11.1	0.96
06/29	1,864	1,867	1,831	1,851	-0.7%	46,300	345億9284万	-5.37%	10.59	0.92
06/26	1,830	1,870	1,830	1,864	+1.69%	52,100	348億3579万	-4.75%	10.67	0.92
06/25	1,852	1,858	1,826	1,833	-1.29%	41,500	342億5644万	-6.29%	10.49	0.91
06/24	1,886	1,889	1,851	1,857	-1.59%	33,000	347億497万	-5.11%	10.63	0.92
06/23	1,883	1,925	1,877	1,887	+0.91%	40,900	352億6563万	-3.58%	10.8	0.94
06/22	1,898	1,898	1,867	1,870	-1.48%	20,900	349億4793万	-4.35%	10.7	0.93
06/19	1,910	1,913	1,870	1,898	+0.21%	37,900	354億7121万	-2.77%	10.86	0.94
06/18	1,895	1,905	1,871	1,894	-1.04%	33,500	353億9646万	-2.82%	10.84	0.94
06/17	1,938	1,941	1,905	1,914	-1.24%	29,200	357億7023万	-1.75%	10.95	0.95
06/16	1,898	1,949	1,892	1,938	+4.31%	59,800	362億1876万	-0.51%	11.09	0.96
06/15	1,930	1,936	1,858	1,858	-3.83%	58,900	347億2366万	-4.47%	10.63	0.92
06/12	1,925	1,942	1,896	1,932	-1.68%	45,700	361億663万	-0.72%	11.06	0.96
06/11	2,004	2,010	1,965	1,965	-3.68%	61,800	367億2336万	+1.24%	11.25	0.97
06/10	2,043	2,057	2,021	2,040	-0.15%	22,500	381億2501万	+5.48%	11.67	1.01
06/09	2,048	2,048	2,016	2,043	+0.39%	24,100	381億8108万	+6.19%	11.69	1.01
06/08	2,059	2,059	2,011	2,035	+0.74%	31,700	380億3157万	+6.32%	11.65	1.01
06/05	2,028	2,035	2,001	2,020	-0.25%	29,400	377億5124万	+6.09%	11.56	1
06/04	2,079	2,080	2,012	2,025	-1.79%	32,300	378億4468万	+6.92%	11.59	1
06/03	2,062	2,068	2,038	2,062	+1.63%	30,100	385億3616万	+9.45%	11.8	1.02
06/02	2,021	2,042	2,018	2,029	+0.84%	30,700	379億1943万	+8.27%	11.61	1.01
06/01	2,042	2,043	2,005	2,012	-3.32%	47,700	376億173万	+8%	11.51	1
05/29	2,043	2,087	2,025	2,081	+1.17%	100,300	388億9125万	+12.3%	11.91	1.03
05/28	2,025	2,095	1,998	2,057	+3.52%	70,600	384億4272万	+11.73%	11.77	1.02
05/27	1,951	1,987	1,939	1,987	+2.42%	31,500	371億3451万	+8.52%	11.37	0.99
05/26	1,898	1,940	1,893	1,940	+3.52%	32,400	362億5614万	+6.36%	11.1	0.96
05/25	1,847	1,878	1,842	1,874	+1.9%	14,400	350億2268万	+3.19%	10.72	0.93
05/22	1,878	1,880	1,835	1,839	-1.66%	13,300	343億6857万	+1.43%	10.52	0.91
05/21	1,869	1,879	1,851	1,870	+1.41%	25,600	349億4793万	+3.2%	10.7	0.93
05/20	1,859	1,868	1,826	1,844	-0.27%	27,900	344億6202万	+1.88%	10.55	0.91
05/19	1,838	1,850	1,821	1,849	+2.72%	31,900	345億5546万	+2.32%	10.58	0.92
05/18	1,823	1,825	1,769	1,800	-1.42%	74,500	336億3971万	-0.17%	10.3	0.89
05/15	1,788	1,842	1,788	1,826	-2.25%	54,500	341億2562万	+1.28%	10.45	0.91
05/14	1,873	1,876	1,843	1,868	-1.42%	35,600	349億1055万	+3.89%	10.69	0.93
05/13	1,853	1,895	1,845	1,895	+0.74%	27,900	354億1514万	+5.98%	10.84	0.94
05/12	1,897	1,897	1,847	1,881	+0.75%	43,900	351億5350万	+5.79%	10.76	0.93
05/11	1,826	1,867	1,825	1,867	+2.64%	98,800	348億9186万	+5.48%	10.68	0.93
05/08	1,799	1,825	1,793	1,819	+1.9%	93,400	339億9480万	+3.06%	10.41	0.9
05/07	1,780	1,802	1,772	1,785	0%	34,000	333億5938万	+1.31%	10.22	0.89
05/01	1,792	1,792	1,769	1,785	-0.72%	39,300	333億5938万	+1.31%	10.22	0.89
04/30	1,827	1,838	1,795	1,798	+0.45%	95,200	336億234万	+2.16%	10.29	0.89
04/28	1,770	1,790	1,755	1,790	+1.13%	80,500	334億5283万	+1.88%	10.24	0.89
04/27	1,783	1,788	1,755	1,770	-0.39%	69,000	330億7905万	+1.09%	10.13	0.88
04/24	1,789	1,789	1,747	1,777	-1.22%	21,800	332億987万	+1.89%	10.17	0.88
04/23	1,768	1,799	1,762	1,799	+2.1%	35,600	336億2103万	+3.63%	10.3	0.89
04/22	1,750	1,762	1,707	1,762	+0.69%	41,300	329億2954万	+1.97%	10.08	0.87
04/21	1,770	1,772	1,736	1,750	-1.96%	27,000	327億528万	+1.33%	10.01	0.87
04/20	1,810	1,811	1,783	1,785	-1.11%	23,600	333億5938万	+3.6%	10.22	0.89
04/17	1,803	1,832	1,787	1,805	-0.33%	47,300	337億3316万	+5.13%	10.33	0.9
04/16	1,764	1,811	1,740	1,811	+3.49%	48,900	338億4529万	+5.72%	10.36	0.9
04/15	1,811	1,811	1,741	1,750	-2.72%	48,600	327億528万	+2.16%	10.01	0.87
04/14	1,791	1,811	1,770	1,799	-0.39%	29,100	336億2103万	+4.84%	10.3	0.89
04/13	1,820	1,820	1,786	1,806	-1.26%	44,000	337億5185万	+5.18%	10.34	0.9
04/10	1,760	1,839	1,734	1,829	+3.98%	54,600	341億8169万	+6.15%	10.47	0.91
04/09	1,759	1,763	1,707	1,759	+0.4%	61,100	328億7348万	+1.62%	10.07	0.87
04/08	1,807	1,807	1,745	1,752	-2.88%	64,800	327億4266万	+0.63%	10.03	0.87
04/07	1,744	1,807	1,726	1,804	+5.87%	68,300	337億1447万	+2.91%	10.32	0.89
04/06	1,607	1,721	1,590	1,704	+6.04%	55,900	318億4560万	-3.46%	9.75	0.85
04/03	1,651	1,675	1,593	1,607	-2.49%	46,400	300億3279万	-9.67%	9.2	0.8
04/02	1,642	1,656	1,607	1,648	-1.96%	65,700	307億9903万	-8.44%	9.43	0.82
04/01	1,720	1,752	1,664	1,681	-3.94%	72,300	314億1576万	-7.69%	9.62	0.83
03/31	1,733	1,795	1,723	1,750	+0.98%	46,900	327億528万	-4.94%	10.61	0.93
03/30	1,683	1,733	1,660	1,733	-3.62%	92,500	323億8757万	-6.98%	10.5	0.92
03/27	1,785	1,798	1,703	1,798	+4.41%	109,700	336億234万	-4.67%	10.9	0.95
03/26	1,701	1,747	1,642	1,722	-0.69%	100,400	321億8199万	-9.7%	10.44	0.91
03/25	1,737	1,756	1,695	1,734	+5.15%	131,000	324億626万	-10.25%	10.51	0.92
03/24	1,638	1,667	1,606	1,649	+3.19%	104,200	308億1772万	-15.87%	9.99	0.87
03/23	1,597	1,601	1,502	1,598	+2.63%	146,100	298億6459万	-19.78%	9.68	0.85
03/19	1,603	1,619	1,545	1,557	-2.87%	110,600	290億9835万	-23.15%	9.44	0.83
03/18	1,753	1,753	1,598	1,603	-8.5%	158,400	299億5803万	-22.26%	9.71	0.85
03/17	1,631	1,765	1,551	1,752	+6.76%	127,300	327億4266万	-16.41%	10.62	0.93
03/16	1,699	1,728	1,635	1,641	+0.49%	81,500	306億6821万	-22.74%	9.94	0.87
03/13	1,600	1,671	1,551	1,633	-4.11%	137,500	305億1870万	-24.33%	9.9	0.87
03/12	1,774	1,774	1,694	1,703	-6.02%	80,600	318億2691万	-22.24%	10.32	0.9
03/11	1,838	1,862	1,805	1,812	-1.36%	61,300	338億6398万	-18.27%	10.98	0.96
03/10	1,718	1,853	1,706	1,837	+1.05%	107,400	343億3120万	-17.92%	11.13	0.97
03/09	1,900	1,903	1,809	1,818	-7.29%	71,000	339億7611万	-19.49%	11.02	0.96
03/06	2,000	2,001	1,958	1,961	-2.58%	88,800	366億4860万	-14.14%	11.88	1.04
03/05	2,038	2,050	2,004	2,013	-0.69%	72,500	376億2041万	-12.86%	12.2	1.07
03/04	2,006	2,048	2,001	2,027	-1.03%	59,700	378億8206万	-13.08%	12.28	1.08
03/03	2,137	2,140	2,048	2,048	-2.75%	47,800	382億7452万	-12.96%	12.41	1.09
03/02	2,009	2,147	2,003	2,106	+3.18%	43,700	393億5847万	-11.36%	12.76	1.12
02/28	2,085	2,088	2,015	2,041	-3.95%	85,900	381億4370万	-14.85%	12.37	1.08
02/27	2,177	2,182	2,120	2,125	-2.39%	48,200	397億1355万	-12.19%	12.88	1.13
02/26	2,142	2,182	2,137	2,177	-0.32%	46,900	406億8537万	-10.74%	13.19	1.15
02/25	2,145	2,215	2,145	2,184	-4.84%	76,400	408億1619万	-11.07%	13.24	1.16
02/21	2,317	2,339	2,290	2,295	-0.99%	34,100	428億9064万	-7.12%	13.91	1.22
02/20	2,335	2,368	2,318	2,318	-0.13%	20,500	433億2048万	-6.57%	14.05	1.23
02/19	2,343	2,365	2,317	2,321	-0.85%	30,900	433億7654万	-6.79%	14.07	1.23
02/18	2,421	2,421	2,340	2,341	-4.1%	29,100	437億5032万	-6.29%	14.19	1.24
02/17	2,446	2,452	2,398	2,441	-0.2%	27,900	456億1919万	-2.59%	14.79	1.29
02/14	2,430	2,448	2,401	2,446	+0.33%	19,800	457億1264万	-2.55%	14.82	1.3
02/13	2,463	2,470	2,434	2,438	-1.02%	32,500	455億6313万	-2.98%	14.77	1.29
02/12	2,473	2,498	2,461	2,463	+0.33%	21,000	460億3034万	-2.22%	14.93	1.31
02/10	2,439	2,468	2,432	2,455	-0.08%	24,500	458億8083万	-2.7%	14.88	1.3
02/07	2,495	2,507	2,455	2,457	-1.48%	35,400	459億1821万	-2.89%	14.89	1.3
02/06	2,434	2,500	2,434	2,494	+3.02%	58,500	466億970万	-1.73%	15.11	1.32
02/05	2,397	2,449	2,397	2,421	+1.38%	37,700	452億4542万	-4.83%	14.67	1.28
02/04	2,308	2,389	2,308	2,388	+1.83%	38,000	446億2869万	-6.46%	14.47	1.27
02/03	2,284	2,386	2,254	2,345	+0.47%	115,600	438億2507万	-8.61%	14.21	1.24
01/31	2,420	2,450	2,333	2,334	-4.93%	115,100	436億1950万	-9.53%	14.14	1.24
01/30	2,570	2,577	2,443	2,455	-5.97%	132,200	458億8083万	-5.32%	14.88	1.3
01/29	2,610	2,635	2,596	2,611	+1.24%	72,100	487億9628万	+0.38%	15.82	1.39
01/28	2,550	2,603	2,510	2,579	+1.06%	44,000	481億9824万	-0.88%	15.63	1.37
01/27	2,581	2,582	2,549	2,552	-2.41%	30,600	476億9364万	-2.03%	15.47	1.35
01/24	2,636	2,650	2,615	2,615	-0.15%	29,700	488億7103万	+0.31%	15.85	1.39
01/23	2,619	2,636	2,607	2,619	-0.49%	15,700	489億4579万	+0.46%	15.87	1.39
01/22	2,606	2,644	2,606	2,632	+1%	16,600	491億8874万	+1.04%	15.95	1.4
01/21	2,600	2,608	2,583	2,606	+0.35%	16,800	487億283万	+0.15%	15.79	1.38
01/20	2,555	2,610	2,552	2,597	+1.76%	17,600	485億3463万	-0.12%	15.74	1.38
01/17	2,549	2,580	2,549	2,552	+0.63%	30,900	476億9364万	-1.85%	15.47	1.35
01/16	2,552	2,553	2,530	2,536	-0.55%	19,400	473億9462万	-2.5%	15.37	1.35
01/15	2,520	2,550	2,520	2,550	+0.99%	20,400	476億5626万	-2.11%	15.45	1.35
01/14	2,573	2,573	2,505	2,525	-0.9%	25,700	471億8905万	-3.15%	15.3	1.34
01/10	2,541	2,555	2,532	2,548	+0.51%	29,900	476億1889万	-2.38%	15.44	1.35
01/09	2,515	2,540	2,515	2,535	+0.92%	33,500	473億7593万	-3.02%	15.36	1.34
01/08	2,545	2,550	2,485	2,512	-2.79%	58,100	469億4609万	-4.01%	15.22	1.33

7995 バルカー

株価チャート

2020/01/08～2021/03/31

株価推移

開示資料

決算

株式

チャート