7240 NOK

株価チャート

2014/12/03

2014/07/09～2014/12/03

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
2014
12/03	3,175	3,195	3,085	3,105	-0.32%	420,500	5375億9515万	+7.22%	11.45	1.27
12/02	3,095	3,125	3,045	3,115	+1.63%	489,700	5393億2654万	+8.31%	11.49	1.27
12/01	3,010	3,080	3,005	3,065	+3.16%	358,200	5306億6961万	+7.51%	11.3	1.25
11/28	2,918	2,978	2,914	2,971	+0.78%	626,300	5143億9459万	+5.06%	10.96	1.22
11/27	2,960	2,989	2,935	2,948	-2.22%	754,900	5104億1240万	+4.99%	10.87	1.21
11/26	2,989	3,045	2,970	3,015	+1.31%	735,400	5220億1268万	+8.26%	11.12	1.23
11/25	2,912	2,987	2,902	2,976	+3.98%	1,002,800	5152億6028万	+7.71%	10.98	1.22
11/21	2,873	2,877	2,828	2,862	-0.45%	425,300	4955億2249万	+4.61%	10.56	1.17
11/20	2,900	2,917	2,853	2,875	+0.77%	493,100	4977億7329万	+5.93%	10.6	1.18
11/19	2,900	2,939	2,846	2,853	-1.42%	839,700	4939億6424万	+5.86%	10.52	1.17
11/18	2,855	2,897	2,847	2,894	+2.81%	885,100	5010億6292万	+8.19%	10.67	1.18
11/17	2,901	2,906	2,785	2,815	-3.3%	807,700	4873億8498万	+5.99%	10.38	1.15
11/14	2,948	2,962	2,872	2,911	+0.14%	696,800	5040億628万	+10.18%	10.74	1.19
11/13	2,833	2,922	2,805	2,907	+2.61%	829,300	5033億1372万	+10.7%	10.72	1.19
11/12	2,729	2,915	2,729	2,833	-1.6%	1,188,000	4905億147万	+8.46%	10.45	1.16
11/11	2,870	2,896	2,829	2,879	-0.14%	580,700	4984億6584万	+10.73%	10.62	1.18
11/10	2,852	2,903	2,850	2,883	-0.38%	378,600	4991億5840万	+11.53%	10.63	1.18
11/07	2,936	2,942	2,887	2,894	-0.69%	528,500	5010億6292万	+12.65%	10.67	1.18
11/06	2,974	2,994	2,901	2,914	-0.85%	694,900	5045億2569万	+14.01%	10.75	1.19
11/05	2,887	2,945	2,850	2,939	+1.77%	614,200	5088億5416万	+15.71%	10.84	1.2
11/04	3,115	3,125	2,870	2,888	+3.48%	1,105,600	5000億2409万	+14.38%	10.65	1.18
10/31	2,733	2,800	2,694	2,791	+3.37%	766,200	4832億2965万	+11.24%	10.29	1.14
10/30	2,682	2,724	2,674	2,700	+0.41%	563,700	4674億7404万	+8.09%	9.96	1.1
10/29	2,694	2,715	2,657	2,689	+0.45%	746,200	4655億6952万	+7.99%	9.92	1.1
10/28	2,596	2,685	2,580	2,677	+2.84%	1,056,100	4634億9186万	+7.86%	9.87	1.1
10/27	2,525	2,618	2,517	2,603	+4.12%	840,800	4506億7961万	+5.26%	9.6	1.07
10/24	2,510	2,522	2,463	2,500	+0.77%	722,300	4328億4634万	+1.42%	9.22	1.02
10/23	2,436	2,511	2,410	2,481	+0.08%	1,269,600	4295億5671万	+0.81%	9.15	1.02
10/22	2,528	2,538	2,403	2,479	+4.25%	2,559,800	4292億1043万	+0.85%	9.14	1.01
10/21	2,460	2,466	2,364	2,378	-2.78%	491,300	4117億2344万	-3.14%	8.77	0.97
10/20	2,400	2,453	2,397	2,446	+5.66%	693,200	4234億9686万	-0.37%	9.02	1
10/17	2,313	2,345	2,301	2,315	+0.09%	613,200	4008億1571万	-5.55%	8.54	0.95
10/16	2,329	2,333	2,291	2,313	-3.5%	1,152,000	4004億6943万	-5.63%	8.53	0.95
10/15	2,380	2,406	2,354	2,397	+1.87%	434,600	4150億1307万	-2.2%	8.84	0.98
10/14	2,360	2,380	2,331	2,353	-2.37%	504,900	4073億9497万	-3.88%	8.68	0.96
10/10	2,404	2,430	2,378	2,410	-2.74%	486,000	4172億6387万	-1.47%	8.89	0.99
10/09	2,518	2,540	2,473	2,478	-0.72%	453,400	4290億3729万	+1.47%	9.14	1.01
10/08	2,500	2,531	2,470	2,496	-2.8%	545,400	4321億5378万	+2.55%	9.21	1.02
10/07	2,576	2,640	2,543	2,568	+1.38%	925,000	4446億1976万	+5.94%	9.47	1.05
10/06	2,543	2,559	2,506	2,533	+1.08%	582,500	4385億5991万	+5.06%	9.34	1.04
10/03	2,452	2,516	2,435	2,506	+1.46%	604,900	4338億8517万	+4.42%	9.24	1.03
10/02	2,523	2,523	2,468	2,470	-4.3%	587,500	4276億5218万	+3.3%	9.11	1.01
10/01	2,546	2,645	2,542	2,581	+2.58%	1,280,600	4468億7056万	+8.31%	9.52	1.06
09/30	2,531	2,531	2,477	2,516	-1.18%	619,300	4356億1655万	+6.03%	9.28	1.03
09/29	2,530	2,586	2,529	2,546	+1.68%	420,400	4408億1071万	+7.65%	9.39	1.04
09/26	2,481	2,520	2,476	2,504	-0.75%	330,600	4335億3889万	+6.19%	9.24	1.03
09/25	2,491	2,523	2,491	2,523	+1.65%	328,800	4368億2852万	+7.36%	9.31	1.03
09/24	2,440	2,493	2,430	2,482	-0.4%	434,700	4297億2984万	+5.89%	9.16	1.02
09/22	2,475	2,525	2,475	2,492	+1.51%	746,300	4314億6123万	+6.5%	9.19	1.02
09/19	2,429	2,470	2,428	2,455	+2.59%	798,700	4250億5510万	+5.18%	9.06	1.01
09/18	2,437	2,442	2,384	2,393	-0.58%	680,300	4143億2051万	+2.7%	8.83	0.98
09/17	2,433	2,447	2,385	2,407	-0.17%	427,400	4167億4445万	+3.35%	8.88	0.99
09/16	2,418	2,437	2,395	2,411	0%	537,900	4174億3701万	+3.61%	8.9	0.99
09/12	2,388	2,417	2,388	2,411	+1.39%	618,600	4174億3701万	+3.79%	8.9	0.99
09/11	2,409	2,470	2,366	2,378	+1.89%	974,300	4117億2344万	+2.59%	8.77	0.97
09/10	2,304	2,335	2,298	2,334	+0.95%	278,900	4041億534万	+0.78%	8.61	0.96
09/09	2,360	2,368	2,303	2,312	0%	410,200	4002億9629万	+0.3%	8.53	0.95
09/08	2,342	2,342	2,294	2,312	-0.3%	238,400	4002億9629万	+0.65%	8.53	0.95
09/05	2,337	2,345	2,312	2,319	+0.65%	359,300	4015億826万	+1.27%	8.56	0.95
09/04	2,303	2,319	2,277	2,304	-0.56%	460,500	3989億1118万	+0.92%	8.5	0.94
09/03	2,333	2,364	2,281	2,317	+1.49%	941,000	4011億6199万	+1.85%	8.55	0.95
09/02	2,259	2,298	2,237	2,283	+2.06%	492,700	3952億7527万	+0.71%	8.42	0.93
09/01	2,250	2,263	2,227	2,237	-0.49%	352,600	3873億1090万	-0.97%	8.25	0.92
08/29	2,267	2,299	2,236	2,248	-0.57%	528,500	3892億1543万	-0.22%	8.29	0.92
08/28	2,269	2,271	2,246	2,261	-0.4%	588,800	3914億6623万	+0.67%	8.34	0.93
08/27	2,289	2,318	2,261	2,270	-0.66%	513,500	3930億2447万	+1.43%	8.38	0.93
08/26	2,326	2,335	2,273	2,285	-2.14%	527,400	3956億2155万	+2.47%	8.43	0.94
08/25	2,327	2,348	2,310	2,335	+1.04%	289,600	4042億7848万	+5.13%	8.61	0.96
08/22	2,386	2,390	2,278	2,311	-1.87%	706,700	4001億2315万	+4.62%	8.53	0.95
08/21	2,349	2,367	2,318	2,355	+1.55%	623,400	4077億4125万	+7.14%	8.69	0.96
08/20	2,290	2,347	2,282	2,319	-2.56%	926,600	4015億826万	+6.13%	8.56	0.95
08/19	2,400	2,465	2,372	2,380	+0.85%	437,700	4120億6971万	+9.48%	8.78	0.97
08/18	2,360	2,370	2,333	2,360	+0.13%	321,900	4086億694万	+9.21%	8.71	0.97
08/15	2,379	2,388	2,345	2,357	-0.08%	413,600	4080億8753万	+9.83%	8.7	0.96
08/14	2,390	2,395	2,358	2,359	+0.04%	389,400	4084億3380万	+10.6%	8.7	0.97
08/13	2,380	2,413	2,350	2,358	+0.26%	605,800	4082億6067万	+11.12%	8.7	0.97
08/12	2,350	2,379	2,339	2,352	+1.03%	408,000	4072億2183万	+11.47%	8.68	0.96
08/11	2,350	2,350	2,297	2,328	+2.28%	613,900	4030億6651万	+10.86%	8.59	0.95
08/08	2,334	2,351	2,240	2,276	-1.94%	1,015,000	3940億6331万	+8.85%	8.4	0.93
08/07	2,200	2,322	2,150	2,321	+12.29%	1,580,700	4018億5454万	+11.32%	8.56	0.95
08/06	2,105	2,123	2,053	2,067	-1.81%	414,100	3578億7735万	-0.48%	7.63	0.85
08/05	2,142	2,150	2,103	2,105	-2.09%	286,300	3644億5662万	+1.3%	7.77	0.86
08/04	2,107	2,175	2,107	2,150	+0.89%	373,600	3722億4785万	+3.61%	7.93	0.88
08/01	2,109	2,135	2,090	2,131	+0.66%	351,000	3689億5822万	+3.05%	7.86	0.87
07/31	2,144	2,159	2,112	2,117	+0.81%	450,800	3665億3428万	+2.57%	7.81	0.87
07/30	2,095	2,122	2,084	2,100	+0.91%	197,600	3635億9092万	+1.89%	7.75	0.86
07/29	2,088	2,088	2,061	2,081	-0.34%	189,600	3603億129万	+1.17%	7.68	0.85
07/28	2,099	2,104	2,072	2,088	-0.14%	182,600	3615億1326万	+1.66%	7.7	0.85
07/25	2,084	2,107	2,058	2,091	+1.85%	377,200	3620億3268万	+1.9%	7.71	0.86
07/24	2,075	2,081	2,044	2,053	-0.44%	219,400	3554億5341万	+0.2%	7.57	0.84
07/23	2,085	2,114	2,060	2,062	-0.19%	260,200	3570億1166万	+0.78%	7.61	0.84
07/22	2,062	2,096	2,059	2,066	+1.92%	264,600	3577億421万	+1.22%	7.62	0.85
07/18	2,020	2,031	2,009	2,027	-1.12%	279,100	3509億5181万	-0.49%	7.48	0.83
07/17	2,045	2,071	2,044	2,050	+0.54%	316,900	3549億3400万	+0.74%	7.56	0.84
07/16	2,058	2,087	2,035	2,039	-0.15%	380,000	3530億2947万	+0.39%	7.52	0.83
07/15	2,054	2,068	2,030	2,042	+0.1%	249,000	3535億4889万	+0.74%	7.53	0.84
07/14	1,985	2,043	1,983	2,040	+1.95%	370,000	3532億261万	+0.89%	7.53	0.84
07/11	2,000	2,017	1,983	2,001	-1.23%	619,500	3464億5021万	-0.79%	7.38	0.82
07/10	2,073	2,073	2,023	2,026	-2.22%	580,700	3507億7867万	+0.65%	7.47	0.83
07/09	2,060	2,075	2,051	2,072	0%	354,600	3587億4304万	+3.19%	7.64	0.85

7240 NOK

株価チャート

2014/07/09～2014/12/03

株価推移

開示資料

決算

株式

チャート