7240 NOK

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,064	2,076	2,054	2,066	+0.73%	299,900	3577億421万	-4.48%	10.13	0.78
03/29	2,074	2,089	2,030	2,051	-0.05%	557,700	3551億713万	-5.53%	10.06	0.77
03/28	2,040	2,052	2,010	2,052	-1.82%	555,900	3552億8027万	-5.87%	10.06	0.77
03/27	2,050	2,096	2,045	2,090	+3.11%	412,800	3618億5954万	-4.52%	10.25	0.79
03/26	1,985	2,027	1,977	2,027	+0.65%	350,700	3509億5181万	-7.74%	9.94	0.76
03/23	2,053	2,066	2,011	2,014	-4.59%	557,400	3487億101万	-8.66%	9.87	0.76
03/22	2,099	2,121	2,085	2,111	-0.8%	443,500	3654億9545万	-4.7%	10.35	0.79
03/20	2,075	2,131	2,070	2,128	+1.43%	499,100	3684億3880万	-4.14%	10.43	0.8
03/19	2,100	2,120	2,092	2,098	-0.57%	379,200	3632億4465万	-5.75%	10.29	0.79
03/16	2,140	2,143	2,108	2,110	-1.81%	754,900	3653億2231万	-5.59%	10.34	0.79
03/15	2,160	2,169	2,128	2,149	-2.85%	678,300	3720億7471万	-4.28%	10.54	0.81
03/14	2,196	2,230	2,190	2,212	-0.05%	452,000	3829億8244万	-1.78%	10.84	0.83
03/13	2,209	2,217	2,185	2,213	-0.32%	255,200	3831億5558万	-1.95%	10.85	0.83
03/12	2,209	2,227	2,201	2,220	+2.3%	279,100	3843億6755万	-2.07%	10.88	0.84
03/09	2,200	2,225	2,163	2,170	+0.09%	528,300	3757億1062万	-4.78%	10.64	0.82
03/08	2,200	2,202	2,159	2,168	-0.37%	361,000	3753億6434万	-5.66%	10.63	0.82
03/07	2,181	2,203	2,168	2,176	-1.4%	440,100	3767億4945万	-5.92%	10.67	0.82
03/06	2,211	2,241	2,206	2,207	+1.33%	423,700	3821億1675万	-5.24%	10.82	0.83
03/05	2,193	2,203	2,167	2,178	-1.18%	382,700	3770億9573万	-7.12%	10.68	0.82
03/02	2,220	2,235	2,185	2,204	-2.22%	465,500	3815億9733万	-6.73%	10.81	0.83
03/01	2,277	2,278	2,245	2,254	-1.91%	407,100	3902億5426万	-5.29%	11.05	0.85
02/28	2,313	2,325	2,295	2,298	-0.78%	503,700	3978億7235万	-4.09%	11.27	0.86
02/27	2,313	2,338	2,305	2,316	+1.36%	454,800	4009億8885万	-3.98%	11.35	0.87
02/26	2,307	2,307	2,281	2,285	+0.09%	278,700	3956億2155万	-5.89%	11.2	0.86
02/23	2,268	2,296	2,257	2,283	+1.2%	373,900	3952億7527万	-6.59%	11.19	0.86
02/22	2,258	2,268	2,242	2,256	-1.05%	339,400	3906億53万	-8.33%	11.06	0.85
02/21	2,270	2,287	2,258	2,280	+0.48%	370,900	3947億5586万	-8.06%	11.18	0.86
02/20	2,283	2,283	2,247	2,269	-1%	422,700	3928億5134万	-9.17%	11.12	0.85
02/19	2,231	2,292	2,224	2,292	+2.18%	506,400	3968億3352万	-8.9%	11.24	0.86
02/16	2,240	2,260	2,226	2,243	-0.31%	589,300	3883億4973万	-11.48%	11	0.84
02/15	2,276	2,290	2,247	2,250	+0.31%	374,400	3895億6170万	-11.9%	11.03	0.85
02/14	2,278	2,297	2,217	2,243	-1.58%	549,700	3883億4973万	-12.89%	11	0.84
02/13	2,367	2,375	2,272	2,279	-2.23%	541,300	3945億8272万	-12.18%	11.17	0.86
02/09	2,268	2,331	2,264	2,331	-1.15%	708,900	4035億8592万	-10.79%	11.43	0.88
02/08	2,335	2,371	2,326	2,358	+1.51%	848,800	4082億6067万	-10.27%	11.56	0.89
02/07	2,401	2,405	2,322	2,323	-0.39%	1,106,500	4022億82万	-11.97%	11.39	0.87
02/06	2,323	2,343	2,275	2,332	-4.74%	1,206,800	4037億5906万	-12.07%	11.43	0.88
02/05	2,480	2,483	2,442	2,448	-3.62%	793,200	4238億4313万	-8.11%	12	0.92
02/02	2,602	2,631	2,503	2,540	-4.04%	1,047,900	4397億7188万	-4.94%	12.45	0.96
02/01	2,552	2,650	2,552	2,647	+4.25%	1,023,600	4582億9770万	-1.12%	12.98	1
01/31	2,537	2,571	2,531	2,539	-0.94%	859,800	4395億9874万	-5.19%	12.45	0.96
01/30	2,600	2,604	2,551	2,563	-2.03%	760,100	4437億5407万	-4.51%	12.57	0.96
01/29	2,640	2,646	2,609	2,616	+0.04%	474,200	4529億3041万	-2.68%	12.83	0.98
01/26	2,656	2,662	2,612	2,615	-0.49%	333,900	4527億5727万	-2.75%	12.82	0.98
01/25	2,640	2,646	2,614	2,628	-1.09%	321,400	4550億807万	-2.27%	12.88	0.99
01/24	2,710	2,714	2,653	2,657	-2.17%	631,400	4600億2909万	-1.15%	13.03	1
01/23	2,700	2,724	2,690	2,716	+0.63%	385,200	4702億4426万	+1.08%	13.32	1.02
01/22	2,695	2,701	2,665	2,699	-0.15%	373,900	4673億91万	+0.63%	13.23	1.02
01/19	2,709	2,718	2,670	2,703	+0.41%	378,000	4679億9346万	+0.86%	13.25	1.02
01/18	2,746	2,760	2,691	2,692	-1.5%	365,400	4660億8894万	+0.56%	13.2	1.01
01/17	2,700	2,741	2,692	2,733	+0.11%	447,800	4731億8762万	+2.24%	13.4	1.03
01/16	2,712	2,735	2,704	2,730	+0.52%	385,500	4726億6820万	+2.32%	13.38	1.03
01/15	2,750	2,759	2,709	2,716	-0.8%	308,800	4702億4426万	+2.03%	13.32	1.02
01/12	2,747	2,757	2,726	2,738	-0.73%	370,400	4740億5331万	+2.89%	13.42	1.03
01/11	2,745	2,764	2,726	2,758	-0.22%	605,000	4775億1608万	+3.76%	13.52	1.04
01/10	2,734	2,769	2,731	2,764	+0.73%	406,300	4785億5491万	+4.07%	13.55	1.04
01/09	2,772	2,773	2,730	2,744	+0.18%	498,000	4750億9214万	+3.35%	13.45	1.03
01/05	2,732	2,739	2,709	2,739	+1.03%	280,500	4742億2645万	+3.2%	13.43	1.03
01/04	2,678	2,711	2,669	2,711	+3.04%	404,000	4693億7857万	+2.19%	13.29	1.02
2017
12/29	2,638	2,646	2,628	2,631	-0.45%	185,000	4555億2749万	-0.94%	12.89	0.99
12/28	2,636	2,671	2,627	2,643	+0.23%	413,500	4576億515万	-0.75%	12.95	0.99
12/27	2,618	2,639	2,618	2,637	-0.15%	276,600	4565億6632万	-1.16%	12.92	0.99
12/26	2,660	2,662	2,635	2,641	-0.71%	186,700	4572億5887万	-1.2%	12.94	0.99
12/25	2,680	2,686	2,642	2,660	-0.75%	227,200	4605億4850万	-0.67%	13.04	1
12/22	2,673	2,696	2,670	2,680	+0.22%	335,900	4640億1127万	-0.07%	13.13	1.01
12/21	2,661	2,682	2,650	2,674	+0.41%	378,400	4629億7244万	-0.37%	13.1	1.01
12/20	2,650	2,668	2,636	2,663	+0.83%	406,000	4610億6792万	-0.82%	13.05	1
12/19	2,645	2,658	2,629	2,641	+0.19%	333,300	4572億5887万	-1.86%	12.94	0.99
12/18	2,618	2,640	2,594	2,636	+1.58%	638,500	4563億9318万	-2.3%	12.92	0.99
12/15	2,612	2,615	2,588	2,595	-1.03%	705,000	4492億9450万	-4.14%	12.72	0.98
12/14	2,626	2,631	2,605	2,622	+0.46%	458,200	4539億6924万	-3.43%	12.85	0.99
12/13	2,635	2,641	2,599	2,610	-0.91%	345,600	4518億9158万	-4.15%	12.79	0.98
12/12	2,619	2,636	2,616	2,634	+0.5%	374,400	4560億4690万	-3.62%	12.91	0.99
12/11	2,612	2,621	2,591	2,621	+0.46%	350,000	4537億9610万	-4.34%	12.84	0.99
12/08	2,596	2,619	2,593	2,609	+0.19%	480,500	4517億1844万	-5.06%	12.79	0.98
12/07	2,600	2,623	2,597	2,604	+0.5%	398,600	4508億5275万	-5.52%	12.76	0.98
12/06	2,654	2,654	2,582	2,591	-3.14%	573,100	4486億194万	-6.23%	12.7	0.97
12/05	2,671	2,690	2,654	2,675	+0.45%	356,900	4631億4558万	-3.43%	13.11	1.01
12/04	2,719	2,734	2,659	2,663	-1.88%	396,900	4610億6792万	-3.97%	13.05	1
12/01	2,747	2,759	2,699	2,714	-0.66%	431,100	4698億9798万	-2.27%	13.3	1.02
11/30	2,725	2,737	2,689	2,732	-0.04%	642,700	4730億1448万	-1.66%	13.39	1.03
11/29	2,728	2,742	2,712	2,733	+0.7%	326,400	4731億8762万	-1.66%	13.39	1.03
11/28	2,742	2,750	2,712	2,714	-1.92%	413,400	4698億9798万	-2.37%	13.3	1.02
11/27	2,798	2,802	2,751	2,767	-1.32%	616,300	4790億7433万	-0.43%	13.56	1.04
11/24	2,800	2,806	2,773	2,804	+0.83%	308,000	4854億8045万	+1.01%	13.74	1.05
11/22	2,780	2,794	2,769	2,781	+0.4%	394,500	4814億9827万	+0.4%	13.63	1.05
11/21	2,759	2,780	2,745	2,770	+0.29%	409,400	4795億9374万	+0.14%	13.57	1.04
11/20	2,757	2,766	2,729	2,762	+0.69%	478,000	4782億863万	0%	13.54	1.04
11/17	2,766	2,772	2,732	2,743	+0.37%	439,700	4749億1900万	-0.65%	13.44	1.03
11/16	2,720	2,741	2,696	2,733	+0.51%	418,700	4731億8762万	-0.8%	13.39	1.03
11/15	2,762	2,773	2,695	2,719	-2.86%	561,300	4707億6368万	-1.13%	13.33	1.02
11/14	2,794	2,829	2,793	2,799	-0.92%	474,300	4846億1476万	+1.97%	13.72	1.05
11/13	2,842	2,844	2,804	2,825	-1.33%	592,500	4891億1636万	+3.29%	13.84	1.06
11/10	2,899	2,900	2,786	2,863	+2.29%	1,143,300	4956億9563万	+5.14%	14.03	1.08
11/09	2,807	2,847	2,757	2,799	-0.57%	668,800	4846億1476万	+3.21%	13.72	1.05
11/08	2,822	2,841	2,803	2,815	-1.33%	749,300	4873億8498万	+4.22%	13.8	1.06
11/07	2,816	2,853	2,796	2,853	+1.6%	442,000	4939億6424万	+6.06%	13.98	1.07
11/06	2,833	2,842	2,808	2,808	-0.53%	445,800	4861億7301万	+4.89%	13.76	1.06
11/02	2,817	2,829	2,783	2,823	+0.36%	430,000	4887億7008万	+5.93%	13.83	1.06
11/01	2,782	2,815	2,771	2,813	+1.66%	407,100	4870億3870万	+6.03%	13.79	1.06

7240 NOK

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート