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

2011/03/28

2010/10/28～2011/03/28

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
03/28	764	770	756	770	+2.12%	377,500	-	-0.52%	-	-
03/25	760	760	750	754	+3.29%	178,000	-	-2.71%	-	-
03/24	740	742	730	730	-0.82%	121,000	-	-6.17%	-	-
03/23	740	744	732	736	+0.27%	133,500	-	-5.76%	-	-
03/22	742	744	726	734	+5.16%	163,000	-	-6.38%	-	-
03/18	682	698	676	698	+4.8%	251,500	-	-11.42%	-	-
03/17	664	674	652	666	-2.63%	317,500	-	-15.91%	-	-
03/16	660	684	650	684	+6.88%	330,500	-	-14.29%	-	-
03/15	738	740	604	640	-16.01%	365,000	-	-20.4%	-	-
03/14	764	776	762	762	-4.99%	178,500	-	-6.04%	-	-
03/11	804	806	802	802	-0.5%	208,000	-	-1.47%	-	-
03/10	812	812	806	806	-0.74%	67,500	-	-1.1%	-	-
03/09	808	812	808	812	+0.74%	41,000	-	-0.37%	-	-
03/08	812	814	806	806	-0.49%	78,500	-	-1.23%	-	-
03/07	814	814	810	810	-0.25%	67,000	-	-0.74%	-	-
03/04	816	816	812	812	+0.25%	38,000	-	-0.61%	-	-
03/03	808	812	808	810	+0.25%	57,000	-	-0.86%	-	-
03/02	814	816	808	808	-0.98%	143,000	-	-1.22%	-	-
03/01	814	820	812	816	+0.25%	134,000	-	-0.24%	-	-
02/28	816	816	812	814	-0.25%	135,500	-	-0.49%	-	-
02/25	820	820	812	816	0%	120,500	-	-0.12%	-	-
02/24	812	820	812	816	+0.49%	136,500	-	-0.12%	-	-
02/23	810	818	808	812	+0.25%	131,500	-	-0.61%	-	-
02/22	814	816	810	810	-0.49%	140,500	-	-0.86%	-	-
02/21	816	818	812	814	-0.49%	183,000	-	-0.37%	-	-
02/18	822	822	816	818	0%	89,500	-	+0.12%	-	-
02/17	816	820	812	818	+0.74%	189,500	-	0%	-	-
02/16	818	824	812	812	-0.49%	202,000	-	-0.73%	-	-
02/15	814	820	814	816	+0.49%	163,500	-	-0.24%	-	-
02/14	814	818	810	812	0%	238,000	-	-0.73%	-	-
02/10	812	816	812	812	-0.73%	200,000	-	-0.73%	-	-
02/09	824	826	814	818	0%	177,500	-	0%	-	-
02/08	820	824	818	818	-0.49%	214,500	-	0%	-	-
02/07	822	826	818	822	-1.44%	174,000	-	+0.61%	-	-
02/04	824	834	824	834	+1.21%	77,500	-	+2.08%	-	-
02/03	822	828	818	824	+0.24%	78,500	-	+0.98%	-	-
02/02	826	828	820	822	-0.48%	105,500	-	+0.86%	-	-
02/01	824	826	820	826	+0.49%	92,000	-	+1.35%	-	-
01/31	822	826	818	822	0%	128,000	-	+0.98%	-	-
01/28	820	826	820	822	-0.24%	85,500	-	+0.98%	-	-
01/27	814	830	814	824	+0.98%	124,000	-	+1.35%	-	-
01/26	814	818	810	816	+0.25%	59,000	-	+0.37%	-	-
01/25	814	818	808	814	+0.74%	81,500	-	+0.25%	-	-
01/24	804	810	802	808	+1%	98,000	-	-0.49%	-	-
01/21	806	808	800	800	-0.74%	128,000	-	-1.48%	-	-
01/20	814	818	804	806	-0.98%	142,500	-	-0.74%	-	-
01/19	814	818	812	814	+0.25%	64,500	-	+0.37%	-	-
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%	-	-

ニップン（2001）の株価チャート

2010/10/28～2011/03/28

株価推移

開示資料

決算

株式

チャート