ニップン（2001）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/18

2010/08/19～2011/01/18

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
2016	10/1, 株式併合 2→1
2011
01/18	822	822	810	812	-0.73%	93,000	-	+0.25%	-	-
01/17	826	828	816	818	-0.97%	85,500	-	+1.11%	-	-
01/14	828	828	822	826	-0.24%	87,000	-	+2.35%	-	-
01/13	826	834	826	828	+0.49%	90,500	-	+2.86%	-	-
01/12	828	830	822	824	+0.24%	128,000	-	+2.74%	-	-
01/11	820	836	814	822	+1.48%	259,000	-	+2.75%	-	-
01/07	812	816	810	810	0%	72,000	-	+1.5%	-	-
01/06	810	814	810	810	0%	63,500	-	+1.76%	-	-
01/05	806	814	806	810	+0.5%	56,500	-	+1.89%	-	-
01/04	810	816	806	806	+0.25%	117,000	-	+1.51%	-	-
2010
12/30	806	812	804	804	-0.99%	66,500	-	+1.39%	-	-
12/29	808	812	808	812	+0.5%	49,000	-	+2.53%	-	-
12/28	806	810	806	808	0%	40,500	-	+2.15%	-	-
12/27	816	816	802	808	-0.74%	79,000	-	+2.28%	-	-
12/24	810	818	810	814	-0.25%	85,000	-	+3.17%	-	-
12/22	816	822	816	816	0%	131,500	-	+3.55%	-	-
12/21	808	818	808	816	+0.74%	124,500	-	+3.82%	-	-
12/20	820	822	808	810	-0.74%	145,000	-	+3.32%	-	-
12/17	804	816	802	816	+2%	168,500	-	+4.35%	-	-
12/16	800	808	798	800	-0.25%	116,500	-	+2.43%	-	-
12/15	802	802	796	802	+0.5%	144,000	-	+2.95%	-	-
12/14	800	802	796	798	-0.25%	121,500	-	+2.57%	-	-
12/13	786	802	786	800	+2.04%	115,500	-	+3.09%	-	-
12/10	790	790	784	784	-0.25%	261,500	-	+1.16%	-	-
12/09	790	790	780	786	0%	160,500	-	+1.42%	-	-
12/08	780	786	780	786	+1.29%	135,500	-	+1.55%	-	-
12/07	776	778	772	776	+0.26%	136,500	-	+0.39%	-	-
12/06	766	776	766	774	+0.52%	92,500	-	+0.13%	-	-
12/03	772	774	768	770	+0.26%	75,500	-	-0.39%	-	-
12/02	774	774	768	768	+0.26%	76,500	-	-0.78%	-	-
12/01	768	772	764	766	-0.26%	125,000	-	-1.16%	-	-
11/30	780	784	768	768	-1.54%	167,000	-	-1.03%	-	-
11/29	776	784	776	780	+0.26%	101,000	-	+0.39%	-	-
11/26	780	784	778	778	+0.26%	63,500	-	0%	-	-
11/25	780	782	776	776	-0.26%	104,000	-	-0.26%	-	-
11/24	780	784	774	778	-1.27%	106,000	-	-0.26%	-	-
11/22	790	794	786	788	-0.25%	84,500	-	+0.9%	-	-
11/19	796	796	788	790	+0.25%	116,000	-	+1.15%	-	-
11/18	776	788	776	788	+1.81%	133,500	-	+0.77%	-	-
11/17	766	776	766	774	+0.78%	121,500	-	-1.15%	-	-
11/16	776	776	766	768	-0.52%	183,000	-	-2.04%	-	-
11/15	774	774	770	772	-0.26%	96,500	-	-1.91%	-	-
11/12	772	780	772	774	+0.52%	117,000	-	-2.03%	-	-
11/11	766	774	766	770	+0.79%	117,500	-	-2.9%	-	-
11/10	772	774	764	764	0%	212,500	-	-4.02%	-	-
11/09	764	768	762	764	0%	154,000	-	-4.38%	-	-
11/08	776	776	760	764	-1.55%	232,500	-	-4.74%	-	-
11/05	778	796	774	776	+0.26%	181,000	-	-3.72%	-	-
11/04	762	780	762	774	+1.84%	130,500	-	-4.33%	-	-
11/02	766	768	760	760	-1.04%	78,000	-	-6.52%	-	-
11/01	766	774	766	768	-0.26%	108,000	-	-6.11%	-	-
10/29	774	774	766	770	-1.03%	123,500	-	-6.33%	-	-
10/28	788	792	778	778	-1.27%	144,500	-	-5.81%	-	-
10/27	796	796	786	788	-0.51%	91,500	-	-5.06%	-	-
10/26	792	800	788	792	-0.25%	109,000	-	-5.04%	-	-
10/25	794	800	794	794	0%	61,000	-	-5.14%	-	-
10/22	796	800	792	794	-0.25%	104,500	-	-5.59%	-	-
10/21	798	800	794	796	-0.25%	75,500	-	-5.69%	-	-
10/20	800	808	796	798	-1.24%	82,500	-	-5.79%	-	-
10/19	804	818	804	808	0%	62,000	-	-4.83%	-	-
10/18	798	816	796	808	+1.25%	100,500	-	-5.05%	-	-
10/15	810	810	798	798	-2.21%	129,000	-	-6.34%	-	-
10/14	810	824	810	816	+0.74%	116,000	-	-4.56%	-	-
10/13	814	826	806	810	+0.25%	140,000	-	-5.48%	-	-
10/12	834	834	804	808	-2.42%	166,500	-	-5.94%	-	-
10/08	846	846	828	828	-1.9%	158,500	-	-3.83%	-	-
10/07	842	852	840	844	-0.47%	89,000	-	-2.2%	-	-
10/06	842	852	840	848	+0.47%	108,000	-	-1.85%	-	-
10/05	840	850	832	844	+0.24%	110,000	-	-2.54%	-	-
10/04	848	852	840	842	-0.47%	128,000	-	-2.88%	-	-
10/01	864	864	846	846	-1.63%	97,000	-	-2.65%	-	-
09/30	866	870	852	860	-0.23%	132,000	-	-1.15%	-	-
09/29	870	870	858	862	-0.69%	170,000	-	-1.15%	-	-
09/28	872	876	864	868	-1.59%	88,000	-	-0.57%	-	-
09/27	880	884	870	882	+0.68%	99,000	-	+0.92%	-	-
09/24	870	888	862	876	+0.69%	136,000	-	0%	-	-
09/22	876	876	868	870	-0.23%	52,000	-	-0.8%	-	-
09/21	882	882	872	872	-1.13%	44,500	-	-0.68%	-	-
09/17	884	888	880	882	+0.68%	69,000	-	+0.34%	-	-
09/16	884	884	874	876	-0.68%	57,000	-	-0.45%	-	-
09/15	866	890	866	882	+1.85%	110,500	-	+0.11%	-	-
09/14	878	882	866	866	-0.69%	77,000	-	-1.81%	-	-
09/13	866	880	866	872	+1.4%	99,500	-	-1.25%	-	-
09/10	836	870	836	860	+0.94%	281,000	-	-2.82%	-	-
09/09	848	858	846	852	+1.19%	58,000	-	-3.84%	-	-
09/08	854	856	842	842	-2.09%	101,500	-	-5.18%	-	-
09/07	868	868	858	860	-0.92%	82,500	-	-3.37%	-	-
09/06	868	872	866	868	0%	75,000	-	-2.69%	-	-
09/03	864	874	862	868	+0.23%	47,000	-	-2.8%	-	-
09/02	872	878	860	866	-0.23%	102,500	-	-3.13%	-	-
09/01	866	870	858	868	0%	93,000	-	-3.13%	-	-
08/31	884	888	868	868	-2.91%	59,000	-	-3.34%	-	-
08/30	884	900	884	894	+1.36%	45,000	-	-0.67%	-	-
08/27	870	882	868	882	+0.68%	60,500	-	-2%	-	-
08/26	878	888	870	876	-1.35%	95,000	-	-2.67%	-	-
08/25	896	898	882	888	-0.67%	65,000	-	-1.44%	-	-
08/24	898	900	892	894	-0.45%	64,500	-	-0.67%	-	-
08/23	894	904	894	898	0%	48,000	-	-0.22%	-	-
08/20	902	908	898	898	-1.32%	31,000	-	-0.11%	-	-
08/19	902	912	902	910	+0.66%	51,500	-	+1.22%	-	-

ニップン（2001）の株価チャート

2010/08/19～2011/01/18

株価推移

開示資料

決算

株式

チャート