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

2011/08/29

2011/04/05～2011/08/29

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
08/29	716	718	712	714	-0.28%	44,000	-	-1.92%	-	-
08/26	720	720	710	716	0%	69,500	-	-1.78%	-	-
08/25	726	726	716	716	-0.28%	47,500	-	-1.92%	-	-
08/24	726	726	714	718	-0.55%	69,000	-	-1.78%	-	-
08/23	720	730	718	722	+0.28%	84,000	-	-1.37%	-	-
08/22	722	734	718	720	-0.28%	52,000	-	-1.64%	-	-
08/19	718	724	714	722	-0.55%	72,000	-	-1.5%	-	-
08/18	730	732	726	726	-1.09%	83,000	-	-1.09%	-	-
08/17	732	738	732	734	-0.54%	39,000	-	-0.14%	-	-
08/16	736	740	736	738	-0.54%	64,500	-	+0.27%	-	-
08/15	742	744	736	742	+0.27%	62,000	-	+0.68%	-	-
08/12	744	744	730	740	-0.54%	101,500	-	+0.41%	-	-
08/11	720	744	718	744	+2.2%	126,500	-	+0.81%	-	-
08/10	710	734	708	728	+4.9%	190,500	-	-1.36%	-	-
08/09	696	700	678	694	-1.7%	82,000	-	-5.96%	-	-
08/08	704	714	704	706	-0.28%	80,500	-	-4.59%	-	-
08/05	718	720	702	708	-2.21%	120,000	-	-4.58%	-	-
08/04	726	730	724	724	-0.55%	51,000	-	-2.56%	-	-
08/03	730	734	726	728	-0.82%	65,500	-	-2.15%	-	-
08/02	736	738	730	734	-0.54%	46,000	-	-1.34%	-	-
08/01	730	740	730	738	+1.1%	43,500	-	-0.67%	-	-
07/29	744	746	730	730	-1.88%	105,000	-	-1.75%	-	-
07/28	748	748	742	744	-0.8%	56,500	-	+0.13%	-	-
07/27	754	754	744	750	-0.27%	58,000	-	+1.08%	-	-
07/26	746	756	744	752	+1.35%	67,500	-	+1.48%	-	-
07/25	740	746	738	742	0%	61,500	-	+0.41%	-	-
07/22	740	744	740	742	+0.27%	44,000	-	+0.54%	-	-
07/21	740	746	738	740	0%	54,500	-	+0.41%	-	-
07/20	748	748	740	740	-0.27%	60,000	-	+0.54%	-	-
07/19	744	746	740	742	-0.8%	62,000	-	+0.95%	-	-
07/15	742	748	742	748	+0.54%	38,000	-	+1.77%	-	-
07/14	746	748	744	744	-0.8%	44,500	-	+1.36%	-	-
07/13	742	756	742	750	-0.79%	75,000	-	+2.32%	-	-
07/12	750	756	746	756	0%	45,500	-	+3.28%	-	-
07/11	750	758	750	756	+0.8%	131,500	-	+3.42%	-	-
07/08	750	758	750	750	0%	113,500	-	+2.74%	-	-
07/07	744	754	744	750	+0.54%	49,500	-	+2.74%	-	-
07/06	744	748	742	746	+0.27%	46,000	-	+2.33%	-	-
07/05	744	750	742	744	0%	41,500	-	+2.06%	-	-
07/04	748	748	742	744	+0.54%	42,000	-	+2.06%	-	-
07/01	740	748	740	740	-0.8%	43,500	-	+1.51%	-	-
06/30	740	746	734	746	+1.08%	99,500	649億5721万	+2.33%	10.42	0.64
06/29	732	738	728	738	+2.22%	81,500	-	+1.23%	-	-
06/28	722	724	720	722	+0.28%	48,000	-	-0.96%	-	-
06/27	728	728	720	720	-1.37%	46,500	-	-1.37%	-	-
06/24	734	736	730	730	+0.27%	59,000	-	0%	-	-
06/23	726	732	726	728	-0.27%	62,500	-	-0.41%	-	-
06/22	722	730	722	730	+1.39%	65,000	-	-0.27%	-	-
06/21	714	720	714	720	+0.84%	46,000	-	-1.77%	-	-
06/20	702	718	702	714	+1.71%	74,000	-	-2.72%	-	-
06/17	716	718	702	702	-1.96%	139,000	-	-4.62%	-	-
06/16	720	722	716	716	-1.1%	139,000	-	-2.98%	-	-
06/15	728	730	724	724	-0.28%	28,500	-	-2.16%	-	-
06/14	722	730	722	726	+0.55%	37,500	-	-2.29%	-	-
06/13	720	726	718	722	-0.82%	70,500	-	-3.35%	-	-
06/10	732	734	726	728	+0.28%	170,500	-	-2.93%	-	-
06/09	726	726	716	726	0%	127,000	-	-3.59%	-	-
06/08	724	728	724	726	-0.27%	42,000	-	-3.97%	-	-
06/07	734	734	726	728	-0.82%	74,000	-	-4.08%	-	-
06/06	736	736	730	734	-0.27%	63,500	-	-3.55%	-	-
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%	-	-

ニップン（2001）の株価チャート

2011/04/05～2011/08/29

株価推移

開示資料

決算

株式

チャート