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

2011/06/03

2011/01/06～2011/06/03

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
2016	10/1, 株式併合 2→1
2011
06/03	738	740	734	736	-0.81%	71,000	-	-3.54%	-	-
06/02	740	746	736	742	-0.54%	81,500	-	-3.01%	-	-
06/01	746	752	744	746	+0.27%	74,000	-	-2.61%	-	-
05/31	742	750	740	744	+0.54%	93,500	-	-3.13%	-	-
05/30	744	744	734	740	-0.54%	67,500	-	-3.77%	-	-
05/27	742	744	736	744	+0.27%	64,500	-	-3.5%	-	-
05/26	744	748	738	742	+0.54%	85,000	-	-4.01%	-	-
05/25	744	744	732	738	-0.27%	83,500	-	-4.65%	-	-
05/24	730	740	730	740	+0.54%	78,500	-	-4.64%	-	-
05/23	740	744	728	736	-1.34%	139,000	-	-5.28%	-	-
05/20	748	754	742	746	+0.54%	84,000	-	-4.11%	-	-
05/19	752	752	740	742	-1.85%	93,000	-	-4.75%	-	-
05/18	756	760	752	756	+0.53%	58,500	-	-3.08%	-	-
05/17	748	758	748	752	-0.27%	34,000	-	-3.34%	-	-
05/16	746	760	746	754	+0.27%	77,500	-	-3.08%	-	-
05/13	780	780	748	752	-3.84%	168,500	-	-3.34%	-	-
05/12	794	802	782	782	-2.74%	147,500	-	+0.51%	-	-
05/11	810	810	800	804	-0.99%	67,500	-	+3.47%	-	-
05/10	802	814	802	812	+1.5%	135,000	-	+4.77%	-	-
05/09	802	804	798	800	-0.25%	95,500	-	+3.49%	-	-
05/06	800	802	792	802	0%	98,000	-	+4.02%	-	-
05/02	800	804	794	802	+0.5%	47,000	-	+4.16%	-	-
04/28	790	800	786	798	+1.53%	136,000	-	+3.91%	-	-
04/27	780	792	778	786	+1.29%	95,000	-	+2.75%	-	-
04/26	786	786	770	776	-0.51%	149,000	-	+1.7%	-	-
04/25	788	792	780	780	-0.76%	82,500	-	+2.5%	-	-
04/22	786	788	780	786	+0.77%	78,000	-	+3.69%	-	-
04/21	782	784	778	780	-0.26%	109,000	-	+3.59%	-	-
04/20	788	788	774	782	-0.26%	102,000	-	+4.27%	-	-
04/19	772	786	772	784	0%	96,000	-	+5.38%	-	-
04/18	776	788	768	784	+1.03%	112,000	-	+5.52%	-	-
04/15	772	784	772	776	-0.51%	93,000	-	+4.3%	-	-
04/14	762	780	762	780	+1.3%	136,000	-	+4.7%	-	-
04/13	760	774	760	770	+0.79%	114,500	-	+3.22%	-	-
04/12	772	778	762	764	-1.55%	172,500	-	+2.14%	-	-
04/11	758	776	756	776	+3.19%	167,500	-	+3.6%	-	-
04/08	720	754	718	752	+3.3%	204,500	-	+0.13%	-	-
04/07	738	738	726	728	-1.36%	88,500	-	-3.32%	-	-
04/06	750	750	734	738	-0.81%	118,500	-	-2.38%	-	-
04/05	752	754	744	744	-1.85%	57,500	-	-2.11%	-	-
04/04	754	760	748	758	+0.53%	105,000	-	-0.52%	-	-
04/01	764	766	752	754	-1.05%	108,500	-	-1.44%	-	-
03/31	754	762	752	762	+0.53%	84,500	663億5038万	-0.65%	11.01	0.68
03/30	752	758	744	758	+0.26%	107,500	-	-1.43%	-	-
03/29	758	760	740	756	-1.82%	183,500	-	-1.95%	-	-
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%	-	-

ニップン（2001）の株価チャート

2011/01/06～2011/06/03

株価推移

開示資料

決算

株式

チャート