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

2012/01/25

2011/08/26～2012/01/25

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
2012
01/25	690	696	688	696	+1.16%	84,000	-	+2.65%	-	-
01/24	690	690	686	688	+0.58%	35,500	-	+1.62%	-	-
01/23	686	690	684	684	-0.29%	53,000	-	+1.18%	-	-
01/20	690	690	684	686	+0.59%	57,500	-	+1.63%	-	-
01/19	682	686	680	682	+0.29%	29,000	-	+1.04%	-	-
01/18	686	686	680	680	-0.87%	39,500	-	+0.89%	-	-
01/17	682	686	678	686	+1.18%	59,000	-	+1.78%	-	-
01/16	680	680	676	678	-0.59%	29,000	-	+0.74%	-	-
01/13	676	684	676	682	+0.89%	29,000	-	+1.34%	-	-
01/12	688	688	676	676	-2.03%	50,000	-	+0.45%	-	-
01/11	688	690	686	690	+1.17%	61,000	-	+2.53%	-	-
01/10	680	690	680	682	+0.89%	169,000	-	+1.49%	-	-
01/06	674	678	672	676	0%	82,500	-	+0.6%	-	-
01/05	680	680	676	676	-0.59%	37,000	-	+0.6%	-	-
01/04	680	682	678	680	0%	109,000	-	+1.19%	-	-
2011
12/30	680	680	676	680	+0.29%	35,500	-	+1.34%	-	-
12/29	680	680	676	678	-0.29%	24,000	-	+1.04%	-	-
12/28	674	680	672	680	+1.49%	51,500	-	+1.34%	-	-
12/27	670	672	668	670	0%	28,000	-	-0.15%	-	-
12/26	670	674	670	670	+0.9%	73,500	-	-0.3%	-	-
12/22	670	670	664	664	-0.6%	70,500	-	-1.19%	-	-
12/21	664	668	662	668	+0.91%	74,000	-	-0.6%	-	-
12/20	670	670	662	662	-0.3%	78,500	-	-1.63%	-	-
12/19	662	666	660	664	0%	86,500	-	-1.34%	-	-
12/16	674	674	662	664	-0.6%	97,000	-	-1.48%	-	-
12/15	668	672	668	668	-0.3%	36,000	-	-0.89%	-	-
12/14	668	672	668	670	0%	58,000	-	-0.74%	-	-
12/13	666	672	666	670	-0.3%	46,000	-	-0.89%	-	-
12/12	670	676	668	672	+1.2%	63,500	-	-0.74%	-	-
12/09	666	668	660	664	-0.9%	203,000	-	-2.06%	-	-
12/08	676	676	668	670	-1.18%	65,500	-	-1.33%	-	-
12/07	670	680	670	678	+1.19%	58,000	-	-0.29%	-	-
12/06	682	684	670	670	-1.76%	65,000	-	-1.62%	-	-
12/05	682	684	678	682	+1.49%	71,500	-	-0.15%	-	-
12/02	682	682	672	672	-1.18%	42,500	-	-1.75%	-	-
12/01	682	684	676	680	-0.29%	60,500	-	-0.73%	-	-
11/30	678	682	672	682	+0.89%	99,500	-	-0.58%	-	-
11/29	670	676	668	676	+1.81%	59,000	-	-1.74%	-	-
11/28	670	672	664	664	0%	41,500	-	-3.77%	-	-
11/25	680	680	664	664	-2.35%	76,500	-	-4.18%	-	-
11/24	678	680	674	680	+0.29%	40,000	-	-2.3%	-	-
11/22	680	682	672	678	-0.29%	64,500	-	-3%	-	-
11/21	680	680	676	680	+0.59%	30,500	-	-3.13%	-	-
11/18	684	684	676	676	-1.46%	64,000	-	-3.98%	-	-
11/17	666	686	662	686	+3.31%	83,000	-	-2.97%	-	-
11/16	678	680	656	664	-2.06%	110,500	-	-6.48%	-	-
11/15	676	678	674	678	0%	43,000	-	-4.91%	-	-
11/14	686	688	676	678	0%	47,000	-	-5.31%	-	-
11/11	682	682	674	678	-0.29%	88,500	-	-5.7%	-	-
11/10	680	686	678	680	-2.02%	120,000	-	-5.69%	-	-
11/09	690	694	688	694	+1.46%	77,000	-	-4.14%	-	-
11/08	696	696	682	684	-1.72%	65,000	-	-5.79%	-	-
11/07	698	698	694	696	+0.29%	48,500	-	-4.53%	-	-
11/04	686	696	686	694	+1.17%	52,500	-	-5.06%	-	-
11/02	692	692	682	686	-1.72%	124,500	-	-6.41%	-	-
11/01	702	704	698	698	-0.85%	80,000	-	-4.9%	-	-
10/31	716	718	704	704	-1.4%	109,000	-	-4.22%	-	-
10/28	718	720	708	714	+1.13%	170,000	-	-2.86%	-	-
10/27	706	712	702	706	-0.28%	104,500	-	-3.95%	-	-
10/26	708	712	702	708	-0.56%	61,000	-	-3.8%	-	-
10/25	730	730	712	712	-1.66%	97,500	-	-3.26%	-	-
10/24	732	734	724	724	-0.82%	57,500	-	-1.76%	-	-
10/21	736	740	728	730	-0.82%	36,500	-	-0.82%	-	-
10/20	746	746	736	736	-1.08%	53,000	-	0%	-	-
10/19	742	748	742	744	+0.81%	35,000	-	+1.22%	-	-
10/18	754	754	738	738	-2.12%	42,000	-	+0.54%	-	-
10/17	744	754	738	754	+2.17%	50,500	-	+2.86%	-	-
10/14	748	750	738	738	-1.86%	59,500	-	+0.96%	-	-
10/13	756	756	750	752	-0.27%	62,500	-	+3.01%	-	-
10/12	746	756	740	754	+1.07%	94,000	-	+3.43%	-	-
10/11	748	754	740	746	0%	121,000	-	+2.61%	-	-
10/07	748	756	742	746	-0.27%	82,500	-	+2.75%	-	-
10/06	738	750	738	748	+0.81%	65,500	-	+3.17%	-	-
10/05	750	750	736	742	-0.54%	53,000	-	+2.49%	-	-
10/04	750	750	744	746	-1.32%	70,000	-	+3.18%	-	-
10/03	748	756	744	756	+0.27%	69,000	-	+4.71%	-	-
09/30	754	754	744	754	-0.26%	83,500	656億5380万	+4.72%	10.53	0.64
09/29	734	756	734	756	+3%	137,500	-	+5.15%	-	-
09/28	712	734	712	734	+2.23%	103,000	-	+2.37%	-	-
09/27	712	718	706	718	+1.41%	88,000	-	+0.14%	-	-
09/26	704	712	696	708	0%	116,000	-	-1.26%	-	-
09/22	722	722	704	708	-1.12%	86,500	-	-1.39%	-	-
09/21	720	726	716	716	-0.56%	27,500	-	-0.42%	-	-
09/20	722	730	718	720	-1.64%	51,000	-	0%	-	-
09/16	722	732	722	732	+1.95%	71,000	-	+1.67%	-	-
09/15	720	722	716	718	+0.56%	41,000	-	-0.42%	-	-
09/14	722	722	710	714	-0.56%	33,000	-	-1.11%	-	-
09/13	708	724	706	718	+1.41%	53,000	-	-0.55%	-	-
09/12	710	712	708	708	-1.39%	67,000	-	-1.8%	-	-
09/09	712	726	712	718	+0.28%	151,000	-	-0.42%	-	-
09/08	712	720	712	716	+0.85%	41,000	-	-0.69%	-	-
09/07	716	718	710	710	-0.56%	50,500	-	-1.53%	-	-
09/06	716	722	712	714	-0.28%	60,000	-	-1.11%	-	-
09/05	716	718	714	716	-0.28%	31,500	-	-0.97%	-	-
09/02	724	724	716	718	-0.83%	54,000	-	-0.83%	-	-
09/01	724	726	720	724	+0.84%	51,000	-	0%	-	-
08/31	722	722	712	718	-0.28%	65,000	-	-0.97%	-	-
08/30	720	722	718	720	+0.84%	34,000	-	-0.83%	-	-
08/29	716	718	712	714	-0.28%	44,000	-	-1.92%	-	-
08/26	720	720	710	716	0%	69,500	-	-1.78%	-	-

ニップン（2001）の株価チャート

2011/08/26～2012/01/25

株価推移

開示資料

決算

株式

チャート