7995 バルカー

株価チャート

2020/10/27～2022/01/18

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
2022
01/18	2,752	2,752	2,639	2,654	-3.17%	97,100	495億9989万	+1.03%	9.69	1.18
01/17	2,760	2,775	2,735	2,741	+0.29%	59,100	512億2581万	+4.5%	10.01	1.22
01/14	2,731	2,755	2,710	2,733	-0.4%	73,600	510億7630万	+4.47%	9.98	1.22
01/13	2,758	2,760	2,734	2,744	+0.62%	60,800	512億8188万	+5.17%	10.02	1.22
01/12	2,722	2,737	2,713	2,727	+1.38%	60,700	509億6417万	+4.92%	9.96	1.21
01/11	2,700	2,705	2,668	2,690	+0.56%	49,100	502億7269万	+3.94%	9.83	1.2
01/07	2,703	2,739	2,654	2,675	-0.19%	67,800	499億9236万	+3.76%	9.77	1.19
01/06	2,700	2,707	2,670	2,680	-1.43%	51,900	500億8580万	+4.28%	9.79	1.19
01/05	2,740	2,740	2,711	2,719	-0.15%	69,600	508億1466万	+6.17%	9.93	1.21
01/04	2,760	2,776	2,713	2,723	+0.41%	98,700	508億8941万	+6.78%	9.95	1.21
2021
12/30	2,690	2,740	2,665	2,712	+0.82%	103,900	506億8384万	+6.73%	9.91	1.21
12/29	2,655	2,705	2,647	2,690	+1.32%	114,900	502億7269万	+6.07%	9.83	1.2
12/28	2,605	2,661	2,594	2,655	+2.63%	94,900	496億1858万	+4.98%	9.7	1.18
12/27	2,597	2,601	2,571	2,587	+0.04%	59,100	483億4775万	+2.41%	9.45	1.15
12/24	2,562	2,594	2,555	2,586	+1.06%	49,600	483億2906万	+2.46%	9.45	1.15
12/23	2,578	2,579	2,542	2,559	-0.81%	69,300	478億2446万	+1.59%	9.35	1.14
12/22	2,636	2,639	2,550	2,580	+4.2%	169,000	482億1693万	+2.58%	9.42	1.15
12/21	2,500	2,509	2,448	2,476	-0.12%	78,400	462億7330万	-1.35%	9.04	1.1
12/20	2,541	2,553	2,477	2,479	-3.32%	71,900	463億2936万	-1.2%	9.06	1.1
12/17	2,581	2,589	2,552	2,564	-0.66%	58,900	479億1791万	+2.23%	9.37	1.14
12/16	2,561	2,586	2,544	2,581	+1.81%	66,600	482億3561万	+3.2%	9.43	1.15
12/15	2,548	2,555	2,528	2,535	-0.08%	32,500	473億7593万	+1.64%	9.26	1.13
12/14	2,519	2,550	2,508	2,537	+0.71%	39,200	474億1331万	+1.93%	9.27	1.13
12/13	2,557	2,560	2,502	2,519	-0.55%	26,500	470億7691万	+1.29%	9.2	1.12
12/10	2,535	2,547	2,525	2,533	-0.59%	45,200	473億3856万	+1.89%	9.25	1.13
12/09	2,568	2,579	2,534	2,548	-1.2%	45,400	476億1889万	+2.58%	9.31	1.13
12/08	2,599	2,599	2,562	2,579	+1.06%	67,800	481億9824万	+3.87%	9.42	1.15
12/07	2,505	2,558	2,497	2,552	+3.03%	59,800	476億9364万	+2.99%	9.32	1.14
12/06	2,477	2,497	2,444	2,477	+0.57%	65,400	462億9199万	+0.36%	9.05	1.1
12/03	2,455	2,463	2,441	2,463	+0.57%	44,600	460億3034万	+0.08%	9	1.1
12/02	2,463	2,495	2,444	2,449	-1.13%	86,500	457億6870万	+0.04%	8.95	1.09
12/01	2,436	2,491	2,416	2,477	+1.43%	100,900	462億9199万	+1.68%	9.05	1.1
11/30	2,491	2,517	2,442	2,442	0%	82,800	456億3788万	+0.87%	8.92	1.09
11/29	2,469	2,505	2,439	2,442	-2.16%	88,000	456億3788万	+1.41%	8.92	1.09
11/26	2,599	2,599	2,485	2,496	-3.33%	118,400	466億4707万	+4.22%	9.12	1.11
11/25	2,531	2,590	2,531	2,582	+2.22%	81,200	482億5430万	+8.44%	9.43	1.15
11/24	2,562	2,589	2,519	2,526	-2.47%	103,800	472億773万	+6.85%	9.23	1.12
11/22	2,522	2,619	2,513	2,590	+2.57%	117,000	484億381万	+10.26%	9.46	1.15
11/19	2,471	2,537	2,456	2,525	+2.23%	78,200	471億8905万	+8.32%	9.22	1.12
11/18	2,443	2,478	2,440	2,470	+1.11%	74,200	461億6117万	+6.74%	9.02	1.1
11/17	2,465	2,468	2,425	2,443	-0.69%	55,600	456億5657万	+6.26%	8.92	1.09
11/16	2,501	2,509	2,445	2,460	+0.37%	80,600	459億7428万	+7.61%	8.99	1.09
11/15	2,497	2,497	2,442	2,451	-0.33%	61,100	458億608万	+7.83%	8.95	1.09
11/12	2,410	2,470	2,410	2,459	+2.8%	63,000	459億5559万	+8.85%	8.98	1.09
11/11	2,391	2,430	2,391	2,392	-0.91%	29,800	447億344万	+6.6%	8.74	1.06
11/10	2,432	2,448	2,392	2,414	+0.17%	51,200	451億1460万	+8.15%	8.82	1.07
11/09	2,461	2,461	2,407	2,410	-3.02%	102,800	450億3984万	+8.56%	8.8	1.07
11/08	2,500	2,510	2,460	2,485	-0.36%	63,800	464億4150万	+12.55%	9.08	1.11
11/05	2,485	2,506	2,456	2,494	+0.36%	96,800	466億970万	+13.73%	9.11	1.11
11/04	2,548	2,554	2,481	2,485	-0.96%	191,300	464億4150万	+13.99%	9.08	1.11
11/02	2,472	2,537	2,472	2,509	+1.62%	177,700	468億9003万	+15.73%	9.16	1.12
11/01	2,403	2,479	2,403	2,469	+7.53%	278,500	461億4248万	+14.41%	9.02	1.1
10/29	2,285	2,316	2,255	2,296	-0.13%	93,600	429億933万	+6.84%	8.39	1.02
10/28	2,338	2,340	2,235	2,299	+7.33%	326,600	429億6539万	+6.98%	8.4	1.02
10/27	2,140	2,151	2,129	2,142	+0.23%	32,400	400億3126万	-0.23%	7.82	0.95
10/26	2,132	2,147	2,127	2,137	+1.04%	28,000	399億3782万	-0.74%	7.81	0.95
10/25	2,110	2,125	2,106	2,115	-0.19%	24,800	395億2667万	-2.13%	7.73	0.94
10/22	2,100	2,132	2,098	2,119	+0.24%	34,800	396億142万	-2.26%	7.74	0.94
10/21	2,143	2,145	2,114	2,114	-0.75%	22,000	395億798万	-2.8%	7.72	0.94
10/20	2,172	2,178	2,130	2,130	-1.48%	39,900	398億700万	-2.47%	7.78	0.95
10/19	2,163	2,168	2,147	2,162	+0.14%	14,900	404億504万	-1.28%	7.9	0.96
10/18	2,153	2,159	2,126	2,159	+1.08%	28,900	403億4897万	-1.6%	7.89	0.96
10/15	2,109	2,136	2,105	2,136	+1.81%	46,700	399億1913万	-2.78%	7.8	0.95
10/14	2,115	2,115	2,094	2,098	-0.14%	31,300	392億896万	-4.68%	7.66	0.93
10/13	2,109	2,112	2,097	2,101	-0.66%	36,500	392億6502万	-4.72%	7.67	0.94
10/12	2,143	2,143	2,115	2,115	-0.7%	28,600	395億2667万	-4.26%	7.73	0.94
10/11	2,122	2,130	2,105	2,130	+0.95%	41,800	398億700万	-3.71%	7.78	0.95
10/08	2,116	2,126	2,104	2,110	+1.15%	29,600	394億3322万	-4.65%	7.71	0.94
10/07	2,115	2,115	2,085	2,086	-0.43%	60,200	389億8469万	-5.82%	7.62	0.93
10/06	2,129	2,129	2,085	2,095	-0.29%	73,500	391億5289万	-5.5%	7.65	0.93
10/05	2,105	2,128	2,085	2,101	-0.52%	60,100	392億6502万	-5.32%	7.67	0.94
10/04	2,153	2,153	2,105	2,112	-0.33%	31,100	394億7060万	-4.82%	7.71	0.94
10/01	2,149	2,149	2,105	2,119	-1.58%	62,400	396億142万	-4.51%	7.74	0.94
09/30	2,185	2,195	2,152	2,153	-1.28%	32,900	402億3684万	-2.89%	7.86	0.96
09/29	2,189	2,189	2,160	2,181	-3.5%	72,000	407億6012万	-1.58%	7.97	0.97
09/28	2,283	2,283	2,235	2,260	-0.26%	74,500	422億3653万	+2.17%	8.26	1.01
09/27	2,288	2,297	2,262	2,266	-0.83%	43,000	423億4866万	+2.77%	8.28	1.01
09/24	2,289	2,289	2,273	2,285	+1.38%	43,200	427億375万	+3.96%	8.35	1.02
09/22	2,290	2,290	2,254	2,254	-1.36%	37,200	421億2440万	+2.83%	8.23	1
09/21	2,256	2,298	2,256	2,285	-1.8%	62,600	427億375万	+4.48%	8.35	1.02
09/17	2,305	2,338	2,275	2,327	+0.95%	83,400	434億8868万	+6.69%	8.5	1.04
09/16	2,302	2,307	2,278	2,305	+0.66%	36,700	430億7752万	+5.98%	8.42	1.03
09/15	2,313	2,315	2,281	2,290	-2.51%	53,400	427億9719万	+5.48%	8.36	1.02
09/14	2,283	2,350	2,283	2,349	+3.12%	91,400	438億9983万	+8.45%	8.58	1.05
09/13	2,253	2,278	2,239	2,278	+1.38%	64,500	425億7293万	+5.56%	8.32	1.01
09/10	2,230	2,247	2,228	2,247	+0.72%	66,600	419億9358万	+4.32%	8.21	1
09/09	2,224	2,240	2,222	2,231	-0.36%	46,200	416億9456万	+3.77%	8.15	0.99
09/08	2,220	2,239	2,210	2,239	+1.4%	34,400	418億4407万	+4.29%	8.18	1
09/07	2,226	2,240	2,204	2,208	0%	57,000	412億6472万	+2.99%	8.07	0.98
09/06	2,200	2,214	2,196	2,208	+0.96%	43,500	412億6472万	+3.03%	8.07	0.98
09/03	2,171	2,191	2,160	2,187	+1.25%	41,900	408億7225万	+2.2%	7.99	0.97
09/02	2,159	2,162	2,146	2,160	+0.84%	23,400	403億6766万	+0.93%	7.89	0.96
09/01	2,150	2,155	2,141	2,142	+0.23%	28,600	400億3126万	-0.05%	7.82	0.95
08/31	2,130	2,147	2,127	2,137	-0.23%	25,900	399億3782万	-0.42%	7.81	0.95
08/30	2,123	2,142	2,118	2,142	+1.56%	31,800	400億3126万	-0.37%	7.82	0.95
08/27	2,101	2,116	2,098	2,109	+0.09%	19,800	394億1453万	-1.95%	7.7	0.94
08/26	2,109	2,109	2,090	2,107	+1.01%	24,900	393億7716万	-2.14%	7.7	0.94
08/25	2,121	2,131	2,086	2,086	-1.32%	39,600	389億8469万	-3.25%	7.62	0.93
08/24	2,110	2,123	2,106	2,114	+1%	28,700	395億798万	-2.17%	7.72	0.94
08/23	2,085	2,102	2,082	2,093	+0.77%	42,300	391億1551万	-3.33%	7.65	0.93
08/20	2,092	2,095	2,072	2,077	-0.62%	42,600	388億1649万	-4.33%	7.59	0.92
08/19	2,130	2,130	2,090	2,090	-2.06%	49,800	390億5945万	-4%	7.63	0.93
08/18	2,120	2,142	2,109	2,134	+0.57%	30,100	398億8175万	-2.11%	7.8	0.95
08/17	2,153	2,153	2,116	2,122	-0.66%	40,600	396億5749万	-2.66%	7.75	0.94
08/16	2,187	2,187	2,136	2,136	-2.33%	54,000	399億1913万	-2.06%	7.8	0.95
08/13	2,211	2,212	2,187	2,187	-0.59%	22,100	408億7225万	+0.28%	7.99	0.97
08/12	2,180	2,200	2,170	2,200	+1.52%	39,300	411億1521万	+0.96%	8.04	0.98
08/11	2,178	2,178	2,156	2,167	+0.51%	20,400	404億9848万	-0.46%	7.92	0.96
08/10	2,169	2,169	2,152	2,156	-0.19%	34,200	402億9290万	-0.92%	7.88	0.96
08/06	2,157	2,164	2,141	2,160	+0.42%	23,700	403億6766万	-0.69%	7.89	0.96
08/05	2,163	2,171	2,151	2,151	-0.74%	22,900	401億9946万	-1.1%	7.86	0.96
08/04	2,192	2,192	2,163	2,167	-0.18%	34,500	404億9848万	-0.41%	7.92	0.96
08/03	2,170	2,181	2,167	2,171	+0.28%	26,900	405億7323万	-0.28%	7.93	0.97
08/02	2,158	2,177	2,145	2,165	+1.45%	65,100	404億6110万	-0.51%	7.91	0.96
07/30	2,180	2,180	2,120	2,134	-2.29%	114,100	398億8175万	-1.93%	7.8	0.95
07/29	2,195	2,228	2,165	2,184	-2.72%	141,200	408億1619万	+0.32%	7.98	0.97
07/28	2,221	2,246	2,200	2,245	+0.85%	66,500	419億5620万	+3.22%	8.2	1
07/27	2,226	2,240	2,215	2,226	0%	44,100	416億111万	+2.63%	8.13	0.99
07/26	2,204	2,228	2,190	2,226	+2.77%	47,700	416億111万	+2.87%	8.13	0.99
07/21	2,191	2,203	2,165	2,166	+0.7%	43,700	404億7979万	+0.32%	7.91	0.96
07/20	2,191	2,191	2,151	2,151	-1.78%	65,200	401億9946万	-0.23%	7.86	0.96
07/19	2,190	2,204	2,175	2,190	-0.59%	47,700	409億2832万	+1.67%	8	0.97
07/16	2,207	2,220	2,195	2,203	-0.68%	46,700	411億7127万	+2.47%	8.05	0.98
07/15	2,247	2,250	2,216	2,218	-1.03%	39,700	414億5160万	+3.4%	8.1	0.99
07/14	2,225	2,251	2,209	2,241	+0.22%	67,800	418億8145万	+4.72%	8.19	1
07/13	2,174	2,236	2,163	2,236	+3.14%	101,100	417億8800万	+4.78%	8.17	1
07/12	2,164	2,192	2,152	2,168	+1.4%	80,800	405億1717万	+1.78%	7.92	0.96
07/09	2,120	2,142	2,096	2,138	+0.33%	89,400	399億5651万	+0.38%	7.81	0.95
07/08	2,141	2,141	2,121	2,131	-0.23%	48,900	398億2569万	+0.05%	7.78	0.95
07/07	2,139	2,149	2,126	2,136	-0.7%	35,400	399億1913万	+0.28%	7.8	0.95
07/06	2,154	2,160	2,137	2,151	+0.61%	40,300	401億9946万	+1.08%	7.86	0.96
07/05	2,148	2,148	2,138	2,138	-0.47%	22,900	399億5651万	+0.61%	7.81	0.95
07/02	2,137	2,149	2,129	2,148	+1.32%	25,900	401億4339万	+1.18%	7.85	0.96
07/01	2,160	2,162	2,115	2,120	-2.44%	72,800	396億2011万	0%	7.74	0.94
06/30	2,195	2,199	2,171	2,173	-0.32%	46,200	406億1061万	+2.69%	7.94	0.97
06/29	2,185	2,196	2,153	2,180	-0.14%	81,900	407億4143万	+3.27%	7.96	0.97
06/28	2,162	2,185	2,152	2,183	+1.49%	59,300	407億9750万	+3.71%	7.97	0.97
06/25	2,158	2,170	2,144	2,151	-0.32%	55,000	401億9946万	+2.38%	7.86	0.96
06/24	2,151	2,168	2,139	2,158	-0.05%	78,000	403億3028万	+2.81%	7.88	0.96
06/23	2,140	2,173	2,138	2,159	+1.36%	73,000	403億4897万	+3.01%	7.89	0.96
06/22	2,135	2,139	2,121	2,130	+1.43%	77,500	398億700万	+1.72%	7.78	0.95
06/21	2,093	2,115	2,085	2,100	-0.19%	86,200	392億4633万	+0.29%	7.67	0.93
06/18	2,123	2,124	2,099	2,104	-0.14%	104,400	393億2109万	+0.53%	7.69	0.94
06/17	2,104	2,112	2,094	2,107	+0.62%	58,700	393億7716万	+0.77%	7.7	0.94
06/16	2,100	2,109	2,088	2,094	-0.05%	41,500	391億3420万	+0.29%	7.65	0.93
06/15	2,084	2,098	2,074	2,095	+0.77%	46,600	391億5289万	+0.38%	7.65	0.93
06/14	2,108	2,108	2,075	2,079	-0.05%	35,300	388億5387万	-0.43%	7.59	0.93
06/11	2,088	2,094	2,077	2,080	-0.95%	55,100	388億7256万	-0.53%	7.6	0.93
06/10	2,098	2,103	2,090	2,100	+0.19%	29,200	392億4633万	+0.33%	7.67	0.93
06/09	2,145	2,145	2,094	2,096	-1.27%	54,100	391億7158万	+0.14%	7.66	0.93
06/08	2,185	2,185	2,120	2,123	-2.84%	66,900	396億7618万	+1.48%	7.75	0.94
06/07	2,173	2,199	2,163	2,185	+2.06%	109,800	408億3488万	+4.55%	7.98	0.97
06/04	2,123	2,148	2,111	2,141	+1.42%	63,300	400億1257万	+2.64%	7.82	0.95
06/03	2,095	2,122	2,090	2,111	+0.76%	75,500	394億5191万	+1.2%	7.71	0.94
06/02	2,082	2,095	2,067	2,095	+0.87%	73,300	391億5289万	+0.48%	7.65	0.93
06/01	2,083	2,093	2,063	2,077	+0.1%	102,300	388億1649万	-0.43%	7.59	0.92
05/31	2,088	2,088	2,061	2,075	-0.57%	41,600	387億7912万	-0.57%	7.58	0.92
05/28	2,057	2,088	2,050	2,087	+2.91%	92,900	390億338万	-0.19%	7.62	0.93
05/27	2,035	2,043	2,013	2,028	-0.59%	443,800	379億75万	-3.15%	7.41	0.9
05/26	2,031	2,053	2,028	2,040	+0.15%	109,900	381億2501万	-2.81%	7.45	0.91
05/25	2,065	2,067	2,037	2,037	-1.97%	164,100	380億6894万	-3.23%	7.44	0.91
05/24	2,076	2,094	2,068	2,078	-0.57%	97,700	388億3518万	-1.52%	7.59	0.92
05/21	2,100	2,114	2,082	2,090	-0.33%	66,200	390億5945万	-1.09%	7.63	0.93
05/20	2,092	2,114	2,092	2,097	+0.24%	41,500	391億9027万	-0.9%	7.66	0.93
05/19	2,098	2,113	2,083	2,092	-2.61%	91,800	390億9682万	-1.27%	7.64	0.93
05/18	2,034	2,154	2,029	2,148	+4.47%	126,500	401億4339万	+1.27%	7.85	0.96
05/17	2,070	2,074	2,038	2,056	-0.68%	121,300	384億2403万	-3.16%	7.51	0.92
05/14	2,060	2,088	2,044	2,070	+1.97%	93,100	386億8567万	-2.63%	7.56	0.92
05/13	2,046	2,060	2,030	2,030	-1.65%	98,500	379億3812万	-4.65%	7.42	0.9
05/12	2,108	2,110	2,052	2,064	-2.64%	86,500	385億7354万	-3.23%	7.54	0.92
05/11	2,144	2,161	2,115	2,120	-1.12%	59,100	396億2011万	-0.75%	7.74	0.94
05/10	2,151	2,156	2,139	2,144	0%	27,200	400億6864万	+0.33%	7.83	0.95
05/07	2,117	2,154	2,116	2,144	+1.85%	51,300	400億6864万	+0.33%	7.83	0.95
05/06	2,110	2,121	2,080	2,105	+1.49%	48,200	393億3978万	-1.59%	7.69	0.94
04/30	2,067	2,082	2,058	2,074	+0.19%	76,500	387億6043万	-3.13%	7.58	0.92
04/28	2,082	2,086	2,064	2,070	-0.58%	57,000	386億8567万	-3.5%	7.56	0.92
04/27	2,127	2,127	2,082	2,082	-2.39%	51,800	389億994万	-3.16%	7.61	0.93
04/26	2,107	2,139	2,101	2,133	+1.57%	55,300	398億6306万	-1.02%	7.79	0.95
04/23	2,101	2,114	2,096	2,100	-0.57%	33,300	392億4633万	-2.73%	7.67	0.93
04/22	2,116	2,128	2,101	2,112	+0.28%	30,900	394億7060万	-2.45%	7.71	0.94
04/21	2,140	2,140	2,100	2,106	-2.55%	72,000	393億5847万	-2.99%	7.69	0.94
04/20	2,158	2,172	2,141	2,161	-0.41%	38,800	403億8635万	-0.64%	7.89	0.96
04/19	2,166	2,180	2,157	2,170	+0.28%	25,800	405億5455万	-0.37%	7.93	0.97
04/16	2,183	2,195	2,155	2,164	-0.82%	30,700	404億4241万	-0.69%	7.9	0.96
04/15	2,162	2,190	2,162	2,182	+0.93%	36,000	407億7881万	+0.14%	7.97	0.97
04/14	2,157	2,168	2,146	2,162	+0.05%	29,800	404億504万	-0.78%	7.9	0.96
04/13	2,167	2,183	2,161	2,161	+0.37%	32,600	403億8635万	-0.78%	7.89	0.96
04/12	2,160	2,177	2,149	2,153	-0.32%	30,800	402億3684万	-1.1%	7.86	0.96
04/09	2,149	2,177	2,136	2,160	+0.47%	56,000	403億6766万	-0.74%	7.89	0.96
04/08	2,198	2,204	2,138	2,150	-1.83%	68,100	401億8077万	-1.1%	7.85	0.96
04/07	2,146	2,190	2,146	2,190	+2.34%	68,200	409億2832万	+0.83%	8	0.97
04/06	2,155	2,166	2,127	2,140	-0.42%	57,600	399億9388万	-1.29%	7.82	0.95
04/05	2,171	2,172	2,143	2,149	+0.42%	56,700	401億6208万	-0.78%	7.85	0.96
04/02	2,142	2,150	2,125	2,140	+0.47%	28,000	399億9388万	-1.06%	7.82	0.95
04/01	2,134	2,151	2,122	2,130	-0.05%	47,600	398億700万	-1.34%	7.78	0.95
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

7995 バルカー

株価チャート

2020/10/27～2022/01/18

株価推移

開示資料

決算

株式

チャート