6494 NFK HD

株価チャート

2018/10/30~2019/03/29

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PERPBR
2019
03/291321331261260%903,70038億6988万+8.62%32.941.38
03/28122127118126+5%677,30038億6988万+8.62%32.941.38
03/27122123120120-1.64%253,00036億8560万+4.35%31.371.32
03/26119125119122+3.39%417,20037億4702万+7.02%31.91.34
03/25120122118118-5.6%284,00036億2417万+3.51%30.851.3
03/22120128119125+5.04%1,307,70038億3916万+10.62%32.681.37
03/20115120115119+5.31%660,00036億5488万+6.25%31.111.31
03/19115115113113-1.74%278,60034億7060万+0.89%29.541.24
03/18114116112115+1.77%420,00035億3203万+2.68%30.071.26
03/15115115112113-0.88%153,60034億7060万+1.8%29.541.24
03/14117117114114-1.72%167,20035億132万+2.7%29.81.25
03/13119120114116-1.69%436,10035億6274万+4.5%30.331.27
03/12116121116118+2.61%318,30036億2417万+7.27%30.851.3
03/11119120113115-0.86%876,90035億3203万+4.55%30.071.26
03/081111231101160%945,80035億6274万+5.45%30.331.27
03/07121121116116-4.13%418,30035億6274万+6.42%30.331.27
03/06122123119121-2.42%465,30037億1631万+11.01%31.631.33
03/05121125120124+0.81%662,20038億845万+13.76%32.421.36
03/04116126115123+8.85%2,359,40037億7774万+13.89%32.161.35
03/01110114110113+2.73%627,90034億7060万+4.63%29.541.24
02/28110112109110-0.9%551,30033億7846万+2.8%28.761.21
02/27107111107111+4.72%527,70034億918万+3.74%29.021.22
02/26105109105106+0.95%358,20032億5561万-0.93%27.711.16
02/251051081051050%376,00032億2490万-1.87%27.451.15
02/22107107104105-1.87%290,50032億2490万-2.78%27.451.15
02/21110111107107-2.73%313,10032億8632万-0.93%27.971.17
02/20107110106110+2.8%347,10033億7846万+1.85%28.761.21
02/191071081061070%221,30032億8632万-0.93%27.971.17
02/18106108104107+3.88%376,30032億8632万-0.93%27.971.17
02/15103104102103-0.96%297,20031億6347万-3.74%26.931.13
02/14108109104104-3.7%355,10031億9418万-2.8%27.191.14
02/13109109105108+0.93%297,40033億1704万+0.93%28.241.19
02/12102107101107+3.88%259,40032億8632万0%27.971.17
02/08104105103103-2.83%209,00031億6347万-3.74%26.931.13
02/07108108104106-0.93%274,40032億5561万-0.93%27.711.16
02/061071081071070%277,70032億8632万0%27.971.17
02/05109110107107-1.83%400,90032億8632万+0.94%27.971.17
02/04107109107109+1.87%111,50033億4775万+2.83%28.51.2
02/01108110106107-1.83%182,40032億8632万+1.9%27.971.17
01/31107110107109+2.83%221,30033億4775万+3.81%28.51.2
01/30110110106106-3.64%397,60032億5561万+0.95%27.711.16
01/291091101071100%334,10033億7846万+4.76%28.761.21
01/28112112109110-1.79%299,90033億7846万+4.76%28.761.21
01/25107113107112+4.67%420,20034億3989万+6.67%29.281.23
01/241071081061070%275,50032億8632万+1.9%27.971.17
01/23109109107107-1.83%288,70032億8632万+0.94%27.971.17
01/22112112109109-3.54%283,50033億4775万+2.83%28.51.2
01/21115118113113-1.74%656,80034億7060万+5.61%29.541.24
01/18113116112115+2.68%712,60035億3203万+6.48%30.071.26
01/17111113107112+1.82%1,174,80034億3989万+2.75%29.281.23
01/16106134106110+6.8%6,882,60033億7846万0%28.761.21
01/15100104100103+1.98%187,70031億6347万-7.21%26.931.13
01/119910299101+2.02%115,30031億204万-10.62%26.411.11
01/101041049999-4.81%369,40030億4062万-13.16%25.881.09
01/09104107103104-1.89%600,90031億9418万-10.34%27.191.14
01/08102108101106+2.91%519,50032億5561万-9.4%27.711.16
01/079910699103+6.19%440,30031億6347万-13.45%26.931.13
01/0497989497-3.96%539,20029億7919万-19.83%25.361.07
2018
12/289810298101-0.98%510,30031億204万-17.89%26.411.14
12/27102104100102+5.15%553,60031億3276万-19.05%26.671.16
12/2692989097+5.43%619,70029億7919万-23.62%25.361.1
12/2593938792-3.16%1,589,70028億2562万-28.68%24.051.04
12/211031049295-4.04%1,155,20029億1776万-27.48%24.841.08
12/201031059799-5.71%1,164,30030億4062万-25.56%25.881.12
12/19110110104105-3.67%678,90032億2490万-22.22%27.451.19
12/18110114108109-2.68%499,60033億4775万-19.85%28.51.24
12/17115116111112-2.61%830,50034億3989万-18.84%29.281.27
12/14118119115115-2.54%544,00035億3203万-17.27%30.071.3
12/131191191151180%413,20036億2417万-15.71%30.851.34
12/12118121118118+0.85%545,30036億2417万-16.31%30.851.34
12/11123123115117-4.88%1,254,20035億9346万-17.61%30.591.33
12/10137138119123-12.14%2,084,20037億7774万-13.99%32.161.39
12/07144144134140-1.41%747,70042億9986万-2.1%36.61.59
12/061421441411420%391,70043億6129万-0.7%37.121.61
12/05137143136142+2.9%300,80043億6129万0%37.121.61
12/04142143138138-3.5%363,30042億3844万-2.82%36.081.56
12/03140143139143+2.88%516,60043億9200万+1.42%37.391.62
11/30144145139139-2.8%516,60042億6915万-0.71%36.341.58
11/29142145141143+1.42%480,50043億9200万+2.88%37.391.62
11/28144146140141-2.08%885,30043億3058万+1.44%36.861.6
11/27157159142144-7.1%3,000,60044億2272万+3.6%37.651.63
11/26154162152155-1.27%3,499,20047億6056万+11.51%40.521.76
11/22149158147157+3.29%2,131,30048億2199万+12.95%41.051.78
11/21148152143152+4.11%1,763,20046億6842万+8.57%39.741.72
11/20143150141146+2.82%1,571,10044億8414万+4.29%38.171.65
11/19147148140142-3.4%610,60043億6129万+0.71%37.121.61
11/16146147142147+2.8%392,20045億1486万+3.52%38.431.67
11/15145146140143+0.7%419,70043億9200万+0.7%37.391.62
11/14142151140142+0.71%982,90043億6129万-0.7%37.121.61
11/13137149134141-4.08%1,242,60043億3058万-1.4%36.861.6
11/12151154137147-2.65%1,432,40045億1486万+2.8%38.431.67
11/09141154141151+7.09%1,496,70046億3771万+6.34%39.481.71
11/08141145140141+1.44%613,50043億3058万-0.7%36.861.6
11/07137142135139+3.73%643,00042億6915万-1.42%36.341.58
11/06137140133134-0.74%584,00041億1558万-4.96%35.031.52
11/05135138134135-0.74%388,50041億4630万-3.57%35.291.53
11/02134139132136+0.74%765,90041億7701万-2.86%35.561.54
11/01135136130135+5.47%971,40041億4630万-2.88%35.291.53
10/31123129123128+4.07%698,70039億3130万-7.91%33.461.45
10/30118124115123+4.24%507,90037億7774万-10.87%32.161.39