7240 NOK

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,627	2,639	2,579	2,584	-0.54%	451,200	4473億8997万	-1.41%	16.33	1.07
03/30	2,621	2,631	2,593	2,598	-1.18%	165,000	4498億1391万	-0.95%	16.42	1.07
03/29	2,637	2,653	2,613	2,629	-0.08%	286,700	4551億8121万	+0.19%	16.61	1.08
03/28	2,589	2,631	2,582	2,631	+2.29%	360,900	4555億2749万	+0.3%	16.63	1.09
03/27	2,556	2,586	2,549	2,572	-0.54%	341,200	4453億1231万	-1.83%	16.25	1.06
03/24	2,556	2,602	2,552	2,586	+1.29%	365,800	4477億3625万	-1.26%	16.34	1.07
03/23	2,570	2,573	2,543	2,553	-1.24%	406,300	4420億2268万	-2.52%	16.13	1.05
03/22	2,582	2,626	2,576	2,585	-2.89%	302,200	4475億6311万	-1.3%	16.33	1.07
03/21	2,681	2,696	2,655	2,662	-1.26%	232,700	4608億9478万	+1.68%	16.82	1.1
03/17	2,690	2,700	2,683	2,696	-0.19%	309,400	4667億8149万	+3.18%	17.04	1.11
03/16	2,658	2,710	2,655	2,701	+0.9%	340,600	4676億4718万	+3.61%	17.07	1.11
03/15	2,672	2,683	2,657	2,677	+0.15%	307,200	4634億9186万	+3.08%	16.92	1.1
03/14	2,659	2,676	2,647	2,673	+0.22%	259,800	4627億9930万	+3.24%	16.89	1.1
03/13	2,660	2,674	2,632	2,667	-0.26%	425,300	4617億6047万	+3.33%	16.85	1.1
03/10	2,683	2,692	2,650	2,674	+1.02%	472,600	4629億7244万	+3.97%	16.9	1.1
03/09	2,603	2,655	2,588	2,647	+2.84%	327,300	4582億9770万	+3.24%	16.73	1.09
03/08	2,592	2,595	2,561	2,574	-0.85%	278,200	4456億5859万	+0.7%	16.27	1.06
03/07	2,609	2,624	2,588	2,596	-0.99%	342,500	4494億6764万	+1.96%	16.4	1.07
03/06	2,606	2,630	2,592	2,622	+0.54%	252,400	4539億6924万	+3.47%	16.57	1.08
03/03	2,623	2,639	2,590	2,608	-0.65%	321,200	4515億4530万	+3.37%	16.48	1.08
03/02	2,649	2,670	2,618	2,625	+1.35%	475,700	4544億8865万	+4.46%	16.59	1.08
03/01	2,555	2,597	2,547	2,590	+1.01%	569,300	4484億2881万	+3.48%	16.37	1.07
02/28	2,563	2,605	2,557	2,564	-1.23%	703,500	4439億2720万	+2.85%	16.2	1.06
02/27	2,606	2,617	2,572	2,596	-1.14%	251,300	4494億6764万	+4.55%	16.4	1.07
02/24	2,606	2,636	2,597	2,626	+0.27%	362,400	4546億6179万	+6.27%	16.59	1.08
02/23	2,616	2,626	2,588	2,619	-0.27%	207,900	4534億4982万	+6.46%	16.55	1.08
02/22	2,618	2,629	2,599	2,626	+0.84%	490,600	4546億6179万	+7.32%	16.59	1.08
02/21	2,548	2,619	2,548	2,604	+1.92%	390,600	4508億5275万	+6.98%	16.45	1.07
02/20	2,545	2,570	2,526	2,555	+0.27%	346,000	4423億6896万	+5.53%	16.15	1.05
02/17	2,550	2,561	2,536	2,548	-1.13%	308,400	4411億5699万	+5.64%	16.1	1.05
02/16	2,574	2,579	2,552	2,577	+0.08%	305,000	4461億7800万	+7.15%	16.28	1.06
02/15	2,578	2,584	2,561	2,575	+1.22%	338,900	4458億3173万	+7.47%	16.27	1.06
02/14	2,562	2,586	2,538	2,544	-0.2%	493,200	4404億6443万	+6.58%	16.08	1.05
02/13	2,553	2,572	2,539	2,549	+0.39%	336,400	4413億3013万	+7.1%	16.11	1.05
02/10	2,493	2,548	2,485	2,539	+3.93%	442,500	4395億9874万	+6.95%	16.04	1.05
02/09	2,474	2,477	2,433	2,443	-2.08%	481,800	4229億7744万	+3.12%	15.44	1.01
02/08	2,464	2,497	2,454	2,495	+1.84%	300,700	4319億8064万	+5.32%	15.77	1.03
02/07	2,433	2,465	2,428	2,450	-0.45%	251,100	4241億8941万	+3.64%	15.48	1.01
02/06	2,487	2,495	2,444	2,461	-0.4%	289,200	4260億9393万	+4.24%	15.55	1.02
02/03	2,487	2,500	2,465	2,471	+1.06%	527,200	4278億2532万	+4.75%	15.61	1.02
02/02	2,513	2,530	2,417	2,445	+4.8%	1,480,800	4233億2372万	+3.82%	15.45	1.01
02/01	2,260	2,353	2,250	2,333	+1.79%	769,000	4039億3220万	-0.89%	14.74	0.96
01/31	2,294	2,319	2,272	2,292	-2.05%	718,100	3968億3352万	-2.88%	14.48	0.95
01/30	2,352	2,354	2,313	2,340	-1.18%	332,200	4051億4417万	-1.1%	14.79	0.97
01/27	2,380	2,386	2,359	2,368	+0.17%	253,100	4099億9205万	-0.08%	14.96	0.98
01/26	2,365	2,388	2,359	2,364	+0.98%	341,300	4092億9950万	-0.42%	14.94	0.98
01/25	2,320	2,344	2,301	2,341	+1.34%	432,600	4053億1731万	-1.56%	14.79	0.97
01/24	2,292	2,325	2,273	2,310	0%	387,000	3999億5002万	-3.06%	14.6	0.95
01/23	2,309	2,320	2,286	2,310	-0.82%	496,800	3999億5002万	-3.23%	14.6	0.95
01/20	2,321	2,343	2,316	2,329	+0.78%	296,600	4032億3965万	-2.51%	14.72	0.96
01/19	2,336	2,352	2,294	2,311	+0.83%	301,700	4001億2315万	-3.35%	14.6	0.95
01/18	2,268	2,294	2,256	2,292	+0.17%	494,500	3968億3352万	-4.26%	14.48	0.95
01/17	2,331	2,337	2,279	2,288	-1.93%	373,600	3961億4097万	-4.55%	14.46	0.94
01/16	2,363	2,377	2,317	2,333	-1.44%	297,000	4039億3220万	-2.75%	14.74	0.96
01/13	2,354	2,373	2,339	2,367	+1.15%	301,200	4098億1891万	-1.29%	14.96	0.98
01/12	2,382	2,390	2,328	2,340	-1.06%	343,400	4051億4417万	-2.3%	14.79	0.97
01/11	2,362	2,381	2,355	2,365	+0.3%	248,400	4094億7264万	-1.25%	14.94	0.98
01/10	2,365	2,384	2,342	2,358	-1.59%	448,400	4082億6067万	-1.5%	14.9	0.97
01/06	2,397	2,408	2,379	2,396	-1.28%	285,900	4148億3993万	+0.21%	15.14	0.99
01/05	2,454	2,460	2,414	2,427	-0.86%	321,900	4202億722万	+1.72%	15.34	1
01/04	2,418	2,458	2,395	2,448	+3.47%	467,500	4238億4313万	+2.73%	15.47	1.01
2016
12/30	2,374	2,380	2,343	2,366	-0.29%	221,500	4096億4577万	-0.46%	14.95	0.98
12/29	2,390	2,397	2,361	2,373	-1.17%	277,300	4108億5774万	+0.08%	14.99	0.98
12/28	2,413	2,414	2,382	2,401	+0.5%	274,000	4157億562万	+1.61%	15.17	0.99
12/27	2,380	2,405	2,372	2,389	-0.62%	357,100	4136億2796万	+1.49%	15.09	0.99
12/26	2,458	2,459	2,390	2,404	-3.22%	426,100	4162億2504万	+2.47%	15.19	0.99
12/22	2,451	2,490	2,446	2,484	+1.85%	327,900	4300億7612万	+6.29%	15.69	1.02
12/21	2,458	2,479	2,428	2,439	-0.53%	311,300	4222億8489万	+4.86%	15.41	1.01
12/20	2,454	2,455	2,416	2,452	-0.49%	249,100	4245億3569万	+5.92%	15.49	1.01
12/19	2,468	2,482	2,445	2,464	-0.36%	208,400	4266億1335万	+6.94%	15.57	1.02
12/16	2,468	2,482	2,453	2,473	+0.86%	288,400	4281億7160万	+8.09%	15.62	1.02
12/15	2,451	2,498	2,424	2,452	+1.7%	489,700	4245億3569万	+7.88%	15.49	1.01
12/14	2,370	2,419	2,364	2,411	+1.9%	452,800	4174億3701万	+6.49%	15.23	0.99
12/13	2,358	2,370	2,332	2,366	-0.38%	295,100	4096億4577万	+4.6%	14.95	0.98
12/12	2,410	2,433	2,349	2,375	-0.46%	340,300	4112億402万	+5.04%	15	0.98
12/09	2,374	2,394	2,361	2,386	+0.55%	308,300	4131億854万	+5.72%	15.07	0.98
12/08	2,365	2,375	2,340	2,373	+1.37%	323,400	4108億5774万	+5.33%	14.99	0.98
12/07	2,338	2,360	2,309	2,341	+1.78%	346,800	4053億1731万	+3.91%	14.79	0.97
12/06	2,335	2,345	2,274	2,300	+0.35%	442,300	3982億1863万	+2.09%	14.53	0.95
12/05	2,296	2,300	2,266	2,292	-1.67%	382,100	3968億3352万	+1.6%	14.48	0.95
12/02	2,335	2,344	2,313	2,331	-0.89%	382,200	4035億8592万	+3.28%	14.73	0.96
12/01	2,310	2,388	2,296	2,352	+3.38%	737,300	4072億2183万	+4.21%	14.86	0.97
11/30	2,343	2,355	2,270	2,275	-0.52%	836,200	3938億9017万	+0.8%	14.37	0.94
11/29	2,311	2,314	2,279	2,287	-1.97%	337,100	3959億6783万	+1.24%	14.45	0.94
11/28	2,271	2,339	2,252	2,333	+1.7%	915,000	4039億3220万	+3.23%	14.74	0.96
11/25	2,235	2,360	2,235	2,294	+3.38%	875,800	3971億7980万	+1.55%	14.49	0.95
11/24	2,216	2,232	2,203	2,219	+1.74%	526,500	3841億9441万	-1.73%	14.02	0.92
11/22	2,175	2,200	2,163	2,181	+0.46%	467,400	3776億1514万	-3.54%	13.78	0.9
11/21	2,210	2,224	2,162	2,171	-1.18%	473,900	3758億8376万	-4.19%	13.72	0.9
11/18	2,190	2,207	2,150	2,197	+0.78%	706,200	3803億8536万	-3.22%	13.88	0.91
11/17	2,170	2,186	2,140	2,180	-1.04%	689,500	3774億4201万	-4.13%	13.77	0.9
11/16	2,191	2,215	2,180	2,203	+1.8%	485,200	3814億2419万	-3.33%	13.92	0.91
11/15	2,191	2,225	2,150	2,164	-0.37%	649,600	3746億7179万	-5.25%	13.67	0.89
11/14	2,101	2,175	2,101	2,172	+4.42%	677,800	3760億5690万	-5.15%	13.72	0.9
11/11	2,077	2,105	2,043	2,080	+0.05%	1,124,100	3601億2815万	-9.37%	13.14	0.86
11/10	2,241	2,241	2,029	2,079	-7.19%	2,099,800	3599億5501万	-9.65%	13.13	0.86
11/09	2,398	2,466	2,110	2,240	-5.21%	955,700	3878億3032万	-2.82%	14.15	0.92
11/08	2,322	2,377	2,302	2,363	+1.59%	418,400	4091億2636万	+2.65%	14.93	0.97
11/07	2,316	2,348	2,304	2,326	+1.79%	409,700	4027億2023万	+1.31%	14.69	0.96
11/04	2,275	2,295	2,237	2,285	-0.31%	556,100	3956億2155万	-0.26%	14.44	0.94

7240 NOK

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート