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

2012/03/13

2011/10/18～2012/03/13

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
03/13	764	766	750	750	-1.06%	186,000	-	+2.04%	-	-
03/12	756	762	756	758	+0.53%	116,000	-	+3.41%	-	-
03/09	756	760	754	754	-0.53%	223,500	-	+3.15%	-	-
03/08	754	762	754	758	+0.8%	139,000	-	+3.98%	-	-
03/07	748	752	746	752	+0.27%	70,500	-	+3.44%	-	-
03/06	754	758	748	750	0%	62,500	-	+3.45%	-	-
03/05	754	758	750	750	0%	105,000	-	+3.88%	-	-
03/02	750	754	748	750	+0.54%	85,500	-	+4.17%	-	-
03/01	746	754	744	746	+0.27%	59,500	-	+3.9%	-	-
02/29	752	756	742	744	0%	116,500	-	+3.91%	-	-
02/28	750	752	744	744	-1.33%	93,000	-	+4.2%	-	-
02/27	744	754	740	754	+1.89%	133,500	-	+5.9%	-	-
02/24	752	752	736	740	-0.8%	114,000	-	+4.37%	-	-
02/23	748	750	746	746	0%	83,500	-	+5.52%	-	-
02/22	738	746	736	746	+1.91%	85,500	-	+5.97%	-	-
02/21	728	738	722	732	0%	95,000	-	+4.27%	-	-
02/20	734	736	726	732	+0.55%	85,500	-	+4.57%	-	-
02/17	716	728	716	728	+1.96%	72,500	-	+4.3%	-	-
02/16	714	716	708	714	+0.28%	70,000	-	+2.59%	-	-
02/15	708	714	708	712	+0.56%	81,500	-	+2.59%	-	-
02/14	702	708	702	708	+0.28%	35,500	-	+2.16%	-	-
02/13	704	706	700	706	+0.28%	36,000	-	+2.02%	-	-
02/10	702	704	700	704	0%	78,500	-	+1.88%	-	-
02/09	704	706	700	704	0%	75,500	-	+2.03%	-	-
02/08	700	704	700	704	+0.86%	40,500	-	+2.18%	-	-
02/07	702	704	698	698	-0.29%	25,000	-	+1.45%	-	-
02/06	704	706	700	700	-0.28%	57,000	-	+1.89%	-	-
02/03	700	704	700	702	-0.28%	34,500	-	+2.33%	-	-
02/02	702	704	700	704	+0.86%	42,000	-	+2.77%	-	-
02/01	698	700	694	698	+0.29%	52,500	-	+2.05%	-	-
01/31	698	700	694	696	+0.58%	49,500	-	+2.05%	-	-
01/30	702	704	692	692	-0.86%	70,500	-	+1.62%	-	-
01/27	692	700	692	698	+0.87%	70,000	-	+2.65%	-	-
01/26	698	700	690	692	-0.57%	72,000	-	+1.91%	-	-
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%	-	-

ニップン（2001）の株価チャート

2011/10/18～2012/03/13

株価推移

開示資料

決算

株式

チャート