6494 NFK HD

株価チャート

2020/02/19

2019/09/19～2020/02/19

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
2020
02/19	88	92	88	91	+3.41%	187,500	31億2251万	-9%	-	1.05
02/18	91	91	88	88	-4.35%	298,200	30億1957万	-12.87%	-	1.02
02/17	96	96	92	92	-6.12%	406,600	31億5682万	-8.91%	-	1.07
02/14	97	98	96	98	+1.03%	76,100	33億6270万	-3.92%	-	1.14
02/13	99	99	96	97	-2.02%	280,900	33億2839万	-4.9%	-	1.12
02/12	99	100	98	99	0%	220,300	33億9702万	-2.94%	-	1.15
02/10	100	101	99	99	-1%	42,400	33億9702万	-2.94%	-	1.15
02/07	100	101	100	100	-0.99%	26,700	34億3133万	-2.91%	-	1.16
02/06	102	103	100	101	-1.94%	122,200	34億6564万	-1.94%	-	1.17
02/05	100	103	100	103	+4.04%	109,700	35億3427万	0%	-	1.19
02/04	100	100	99	99	+1.02%	10,900	33億9702万	-3.88%	-	1.15
02/03	98	100	98	98	-2%	113,400	33億6270万	-4.85%	-	1.14
01/31	100	101	99	100	0%	120,900	34億3133万	-2.91%	-	1.16
01/30	100	101	100	100	0%	151,400	34億3133万	-2.91%	-	1.16
01/29	100	101	100	100	-0.99%	217,400	34億3133万	-3.85%	-	1.16
01/28	102	102	101	101	-1.94%	174,200	34億6564万	-2.88%	-	1.17
01/27	102	103	101	103	0%	85,200	35億3427万	-0.96%	-	1.19
01/24	103	103	102	103	0%	120,400	35億3427万	-0.96%	-	1.19
01/23	105	105	103	103	-0.96%	51,000	35億3427万	-1.9%	-	1.19
01/22	104	105	104	104	-0.95%	79,700	35億6858万	-0.95%	-	1.21
01/21	105	105	104	105	0%	30,700	36億290万	0%	-	1.22
01/20	105	105	104	105	+0.96%	78,200	36億290万	0%	-	1.22
01/17	106	107	104	104	0%	172,700	35億6858万	-1.89%	-	1.21
01/16	105	105	104	104	0%	96,600	35億6858万	-1.89%	-	1.21
01/15	104	106	103	104	0%	188,400	35億6858万	-1.89%	-	1.21
01/14	103	104	102	104	+0.97%	106,300	35億6858万	-1.89%	-	1.21
01/10	103	104	102	103	-0.96%	198,600	35億3427万	-3.74%	-	1.19
01/09	105	106	103	104	0%	156,700	35億6858万	-2.8%	-	1.21
01/08	106	106	104	104	-1.89%	84,600	35億6858万	-2.8%	-	1.21
01/07	104	106	104	106	+1.92%	200,200	36億3721万	-0.93%	-	1.23
01/06	103	104	103	104	0%	48,800	35億6858万	-3.7%	-	1.21
2019
12/30	103	105	103	104	+0.97%	69,500	35億6858万	-3.7%	-	1.21
12/27	103	103	102	103	0%	48,800	35億3427万	-4.63%	-	1.19
12/26	104	104	101	103	+0.98%	210,000	35億3427万	-4.63%	-	1.19
12/25	103	104	100	102	-0.97%	378,500	34億9996万	-6.42%	-	1.18
12/24	103	104	103	103	0%	250,900	35億3427万	-5.5%	-	1.19
12/23	105	105	101	103	-1.9%	298,500	35億3427万	-5.5%	-	1.19
12/20	106	106	105	105	-0.94%	198,200	36億290万	-4.55%	-	1.22
12/19	107	109	106	106	-0.93%	242,400	36億3721万	-3.64%	-	1.23
12/18	108	108	107	107	-1.83%	124,400	36億7152万	-2.73%	-	1.24
12/17	108	109	108	109	0%	159,700	37億4015万	-0.91%	-	1.26
12/16	107	109	107	109	+0.93%	86,000	37億4015万	-0.91%	-	1.26
12/13	109	110	108	108	-0.92%	176,400	37億584万	-1.82%	-	1.25
12/12	110	110	109	109	-0.91%	49,000	37億4015万	-0.91%	-	1.26
12/11	111	111	110	110	-1.79%	166,400	37億7446万	-0.9%	-	1.27
12/10	111	112	110	112	+1.82%	76,400	38億4309万	+0.9%	-	1.3
12/09	111	111	110	110	-0.9%	53,800	37億7446万	-0.9%	-	1.27
12/06	111	111	110	111	+0.91%	59,100	38億878万	0%	-	1.29
12/05	111	112	110	110	-0.9%	57,900	37億7446万	-0.9%	-	1.27
12/04	111	112	110	111	+0.91%	177,400	38億878万	0%	-	1.29
12/03	110	111	110	110	0%	22,700	37億7446万	-1.79%	-	1.27
12/02	111	111	110	110	0%	106,200	37億7446万	-1.79%	-	1.27
11/29	110	111	110	110	0%	22,900	37億7446万	-1.79%	-	1.27
11/28	111	111	110	110	0%	103,600	37億7446万	-1.79%	-	1.27
11/27	111	111	110	110	0%	45,600	37億7446万	-1.79%	-	1.27
11/26	112	113	109	110	-0.9%	251,000	37億7446万	-1.79%	-	1.27
11/25	112	112	111	111	+0.91%	60,100	38億878万	-0.89%	-	1.29
11/22	111	112	110	110	-0.9%	53,800	37億7446万	-1.79%	-	1.27
11/21	111	112	110	111	0%	134,400	38億878万	-0.89%	-	1.29
11/20	112	114	110	111	+1.83%	1,063,100	38億878万	-0.89%	-	1.29
11/19	110	111	109	109	-0.91%	112,900	37億4015万	-2.68%	-	1.26
11/18	109	110	108	110	0%	146,000	37億7446万	-1.79%	-	1.27
11/15	110	110	107	110	0%	324,000	37億7446万	-1.79%	-	1.27
11/14	110	111	110	110	+0.92%	69,900	37億7446万	-1.79%	-	1.27
11/13	112	112	109	109	-1.8%	320,200	37億4015万	-1.8%	-	1.26
11/12	111	113	111	111	-0.89%	83,200	38億878万	0%	-	1.29
11/11	113	114	110	112	0%	203,600	38億4309万	+0.9%	-	1.3
11/08	113	115	112	112	-2.61%	135,900	38億4309万	+0.9%	-	1.3
11/07	114	115	113	115	+0.88%	128,400	39億4603万	+3.6%	-	1.33
11/06	112	114	111	114	+1.79%	263,400	39億1172万	+2.7%	-	1.32
11/05	116	118	110	112	-3.45%	466,200	34億3989万	+0.9%	-	1.16
11/01	118	118	116	116	-0.85%	122,900	35億6274万	+4.5%	-	1.2
10/31	115	118	114	117	+2.63%	169,900	35億9346万	+6.36%	-	1.21
10/30	115	116	114	114	0%	130,400	35億132万	+3.64%	-	1.18
10/29	114	116	113	114	+0.88%	275,500	35億132万	+3.64%	-	1.18
10/28	114	115	113	113	-1.74%	117,500	34億7060万	+2.73%	-	1.17
10/25	115	116	113	115	+1.77%	148,400	35億3203万	+4.55%	-	1.19
10/24	114	115	113	113	-1.74%	121,800	34億7060万	+2.73%	-	1.17
10/23	112	115	112	115	+2.68%	288,200	35億3203万	+4.55%	-	1.19
10/21	111	112	110	112	0%	125,500	34億3989万	+1.82%	-	1.16
10/18	112	113	109	112	+0.9%	335,800	34億3989万	+1.82%	-	1.16
10/17	110	122	108	111	+5.71%	3,826,200	34億918万	+1.83%	-	1.15
10/16	107	108	105	105	0%	188,100	32億2490万	-3.67%	-	1.09
10/15	108	108	105	105	-1.87%	206,300	32億2490万	-4.55%	-	1.09
10/11	109	110	107	107	-2.73%	121,500	32億8632万	-2.73%	-	1.11
10/10	109	110	109	110	+0.92%	62,100	33億7846万	0%	-	1.14
10/09	107	110	107	109	+1.87%	79,400	33億4775万	-0.91%	-	1.13
10/08	107	108	106	107	0%	81,700	32億8632万	-3.6%	-	1.11
10/07	106	108	106	107	0%	192,300	32億8632万	-3.6%	-	1.11
10/04	106	108	105	107	0%	92,900	32億8632万	-3.6%	-	1.11
10/03	107	107	105	107	-0.93%	216,700	32億8632万	-3.6%	-	1.11
10/02	109	110	105	108	-2.7%	242,300	33億1704万	-2.7%	-	1.12
10/01	108	111	108	111	+2.78%	120,100	34億918万	0%	-	1.15
09/30	109	110	108	108	-0.92%	78,900	33億1704万	-2.7%	-	1.12
09/27	110	111	109	109	-1.8%	300,700	33億4775万	-1.8%	-	1.13
09/26	111	112	110	111	0%	158,900	34億918万	0%	-	1.15
09/25	111	112	111	111	-0.89%	78,600	34億918万	0%	-	1.15
09/24	111	115	111	112	+1.82%	558,700	34億3989万	+0.9%	-	1.16
09/20	110	112	110	110	-0.9%	147,800	33億7846万	-0.9%	-	1.14
09/19	112	113	110	111	0%	191,100	34億918万	0%	-	1.15

6494 NFK HD

株価チャート

2019/09/19～2020/02/19

株価推移

開示資料

決算

株式

チャート