4465 ニイタカ

時価総額

2023/05/19

2022/12/21～2023/05/19

株価＆時価総額の推移

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
2023
05/19	2,175	2,200	2,175	2,188	+0.64%	9,100	130億339万	+1.02%	23	1
05/18	2,198	2,198	2,173	2,174	-1.09%	26,900	129億2019万	+0.6%	22.85	1
05/17	2,212	2,216	2,192	2,198	-0.59%	40,700	130億6282万	+1.85%	23.11	1.01
05/16	2,206	2,211	2,196	2,211	+0.05%	26,800	131億4008万	+2.65%	23.24	1.01
05/15	2,214	2,224	2,192	2,210	-0.32%	46,200	131億3414万	+2.79%	23.23	1.01
05/12	2,241	2,241	2,215	2,217	-1.03%	23,400	131億7574万	+3.31%	23.31	1.02
05/11	2,229	2,250	2,207	2,240	+0.67%	25,900	133億1243万	+4.53%	23.55	1.03
05/10	2,213	2,234	2,205	2,225	+0.63%	23,100	132億2329万	+3.97%	23.39	1.02
05/09	2,179	2,216	2,170	2,211	+1.8%	25,800	131億4008万	+3.46%	23.24	1.01
05/08	2,174	2,183	2,170	2,172	-0.28%	9,600	129億830万	+1.78%	22.83	1
05/02	2,181	2,186	2,174	2,178	-0.41%	11,700	129億4396万	+2.16%	22.9	1
05/01	2,190	2,192	2,180	2,187	+0.32%	13,200	129億9745万	+2.82%	22.99	1
04/28	2,169	2,192	2,162	2,180	+0.79%	19,000	129億5585万	+2.73%	22.92	1
04/27	2,154	2,173	2,149	2,163	-0.37%	44,400	128億5482万	+2.08%	22.74	0.99
04/26	2,168	2,181	2,151	2,171	+0.09%	19,900	129億236万	+2.7%	22.82	1
04/25	2,147	2,172	2,142	2,169	+1.36%	18,800	128億9047万	+2.8%	22.8	1
04/24	2,137	2,144	2,124	2,140	+0.71%	12,500	127億1813万	+1.66%	22.5	0.98
04/21	2,122	2,137	2,115	2,125	+0.28%	7,700	126億2898万	+1.05%	22.34	0.98
04/20	2,115	2,139	2,113	2,119	-0.05%	10,300	125億9332万	+0.86%	22.28	0.97
04/19	2,120	2,127	2,112	2,120	-0.09%	11,600	125億9927万	+0.95%	22.29	0.97
04/18	2,121	2,142	2,121	2,122	+0.09%	9,500	126億1115万	+1.14%	22.31	0.97
04/17	2,128	2,128	2,113	2,120	+0.33%	9,300	125億9927万	+1.1%	22.29	0.97
04/14	2,116	2,133	2,102	2,113	+0.24%	20,900	125億5766万	+0.71%	22.21	0.97
04/13	2,090	2,114	2,090	2,108	+1.15%	15,200	125億2795万	+0.43%	22.16	0.97
04/12	2,085	2,090	2,072	2,084	+0.53%	6,600	123億8532万	-0.71%	21.91	0.96
04/11	2,092	2,097	2,067	2,073	-0.91%	12,100	123億1994万	-1.33%	21.79	0.95
04/10	2,100	2,110	2,079	2,092	+0.1%	13,900	124億3286万	-0.48%	21.99	0.96
04/07	2,110	2,111	2,086	2,090	-1.14%	13,300	124億2097万	-0.57%	21.97	0.96
04/06	2,113	2,139	2,113	2,114	+0.05%	11,900	125億6361万	+0.57%	22.22	0.97
04/05	2,120	2,125	2,080	2,113	-1.63%	14,300	125億5766万	+0.52%	22.21	0.97
04/04	2,168	2,168	2,130	2,148	-0.92%	17,200	127億6567万	+2.19%	22.58	0.99
04/03	2,146	2,184	2,146	2,168	+1.31%	11,300	128億8453万	+3.24%	22.79	0.99
03/31	2,135	2,144	2,107	2,140	+0.09%	9,900	127億1813万	+2%	22.5	0.98
03/30	2,102	2,146	2,102	2,138	+0.8%	7,000	127億624万	+2.05%	22.47	0.98
03/29	2,066	2,121	2,066	2,121	+2.66%	11,200	126億521万	+1.34%	22.3	0.97
03/28	2,056	2,072	2,037	2,066	+1.18%	6,800	122億7834万	-1.15%	21.72	0.95
03/27	2,021	2,077	2,010	2,042	-3.04%	16,700	121億3571万	-2.25%	21.47	0.94
03/24	2,060	2,124	2,060	2,106	+2.23%	18,200	125億1606万	+0.86%	22.14	0.97
03/23	2,045	2,063	2,030	2,060	+0.15%	3,800	122億4268万	-1.15%	21.65	0.95
03/22	2,045	2,062	2,045	2,057	+1.08%	2,500	122億2485万	-1.15%	21.62	0.94
03/20	2,122	2,122	2,035	2,035	-2.96%	10,800	120億9411万	-2.02%	21.39	0.93
03/17	2,085	2,137	2,069	2,097	+0.58%	17,100	124億6258万	+1.06%	22.04	0.96
03/16	2,093	2,093	2,065	2,085	-0.38%	11,900	123億9126万	+0.72%	21.92	0.96
03/15	2,094	2,112	2,078	2,093	+1.75%	7,800	124億3880万	+1.26%	22	0.96
03/14	2,088	2,088	2,047	2,057	-2.33%	9,500	122億2485万	-0.29%	21.62	0.94
03/13	2,138	2,138	2,101	2,106	-1.59%	2,700	125億1606万	+2.23%	22.14	0.97
03/10	2,146	2,146	2,134	2,140	+0.09%	9,400	127億1813万	+4.09%	22.5	0.98
03/09	2,112	2,145	2,112	2,138	+1.33%	7,700	127億624万	+4.24%	22.47	0.98
03/08	2,101	2,138	2,101	2,110	-0.71%	11,900	125億3983万	+3.08%	22.18	0.97
03/07	2,115	2,127	2,098	2,125	+0.85%	8,900	126億2898万	+3.96%	22.34	0.98
03/06	2,102	2,114	2,092	2,107	+0.24%	8,400	125億2201万	+3.33%	22.15	0.97
03/03	2,070	2,110	2,050	2,102	+1.01%	14,800	124億9229万	+3.39%	22.1	0.96
03/02	2,112	2,112	2,078	2,081	-1.51%	8,000	123億6749万	+2.61%	21.88	0.95
03/01	2,115	2,124	2,103	2,113	-0.09%	5,800	125億5766万	+4.45%	22.21	0.97
02/28	2,110	2,118	2,101	2,115	+0.24%	6,500	125億6955万	+4.81%	22.23	0.97
02/27	2,098	2,122	2,091	2,110	+0.57%	12,500	125億3983万	+4.82%	22.18	0.97
02/24	2,094	2,099	2,066	2,098	+1.6%	12,900	124億6852万	+4.59%	22.05	0.96
02/22	2,065	2,080	2,057	2,065	-0.91%	9,400	122億7240万	+3.25%	21.71	0.95
02/21	2,075	2,097	2,075	2,084	+0.72%	11,000	123億8532万	+4.46%	21.91	0.96
02/20	2,063	2,070	2,050	2,069	+1.52%	8,800	122億9617万	+4.02%	21.75	0.95
02/17	2,013	2,050	2,012	2,038	+1.49%	8,900	121億1193万	+2.77%	21.42	0.94
02/16	2,009	2,017	2,004	2,008	+0.4%	4,800	119億3364万	+1.47%	21.11	0.92
02/15	1,990	2,006	1,989	2,000	+0.86%	9,100	118億8610万	+1.21%	21.02	0.92
02/14	1,962	1,983	1,962	1,983	+1.12%	3,100	117億8507万	+0.41%	20.85	0.91
02/13	1,986	1,986	1,961	1,961	-1.26%	6,400	116億5432万	-0.61%	20.61	0.9
02/10	1,982	1,991	1,974	1,986	-0.1%	7,900	118億290万	+0.66%	20.88	0.91
02/09	2,028	2,028	1,988	1,988	-0.15%	11,000	118億1478万	+0.86%	20.9	0.91
02/08	1,993	1,995	1,980	1,991	-0.25%	7,200	118億3261万	+1.12%	20.93	0.91
02/07	2,013	2,013	1,992	1,996	0%	3,600	118億6233万	+1.42%	20.98	0.92
02/06	1,992	2,000	1,970	1,996	-0.05%	8,900	118億6233万	+1.47%	20.98	0.92
02/03	2,015	2,032	1,983	1,997	-1.24%	14,400	118億6827万	+1.63%	20.99	0.92
02/02	2,040	2,057	2,021	2,022	-0.64%	13,300	120億1685万	+3.01%	21.26	0.93
02/01	2,035	2,058	2,031	2,035	+0.69%	9,500	120億9411万	+3.88%	21.39	0.93
01/31	2,010	2,033	2,008	2,021	+1.05%	10,100	120億1090万	+2.95%	21.25	0.93
01/30	1,971	2,001	1,965	2,000	+1.47%	60,900	118億8610万	+1.63%	21.02	0.92
01/27	1,980	1,983	1,956	1,971	+0.2%	12,500	117億1375万	-0.15%	20.72	0.9
01/26	1,966	1,974	1,952	1,967	+0.05%	13,400	116億8998万	-0.71%	20.68	0.9
01/25	1,973	1,973	1,957	1,966	-0.35%	9,200	116億8404万	-1.11%	20.67	0.9
01/24	1,988	1,990	1,965	1,973	-0.75%	12,400	117億2564万	-1.1%	20.74	0.91
01/23	1,965	1,988	1,959	1,988	+2.16%	15,000	118億1478万	-0.7%	20.9	0.91
01/20	1,948	1,957	1,940	1,946	-0.05%	15,700	115億6517万	-3.09%	20.46	0.89
01/19	1,950	1,963	1,934	1,947	+0.21%	14,200	115億7112万	-3.37%	20.47	0.89
01/18	1,936	1,957	1,920	1,943	+0.26%	19,800	115億4735万	-3.81%	20.43	0.89
01/17	1,913	1,940	1,913	1,938	+0.99%	14,400	115億1763万	-4.39%	20.37	0.89
01/16	1,924	1,946	1,890	1,919	-0.31%	26,200	114億471万	-5.56%	20.17	0.88
01/13	1,951	1,951	1,925	1,925	-1.33%	19,500	114億4037万	-5.59%	20.24	0.88
01/12	1,965	1,965	1,936	1,951	-0.56%	19,900	115億9489万	-4.6%	20.51	0.9
01/11	1,965	1,965	1,946	1,962	+0.77%	6,200	116億6026万	-4.29%	20.62	0.9
01/10	1,940	1,966	1,940	1,947	+0.36%	12,800	115億7112万	-5.21%	20.47	0.89
01/06	1,958	1,958	1,931	1,940	-0.26%	11,600	115億2952万	-5.78%	20.39	0.89
01/05	1,934	1,947	1,925	1,945	-0.21%	13,200	115億5923万	-5.86%	20.45	0.89
01/04	1,972	1,972	1,933	1,949	-0.97%	17,500	115億8300万	-5.94%	20.49	0.89
2022
12/30	1,959	2,002	1,959	1,968	-0.1%	21,100	116億9592万	-5.48%	20.69	0.9
12/29	1,934	1,992	1,928	1,970	+1.76%	28,600	117億781万	-5.74%	20.71	0.9
12/28	1,965	1,965	1,919	1,936	-0.72%	30,100	115億574万	-7.72%	20.35	0.89
12/27	1,930	2,010	1,925	1,950	+1.72%	68,200	115億8895万	-7.5%	20.5	0.89
12/26	1,974	1,979	1,910	1,917	-9.75%	114,900	113億9283万	-9.45%	20.15	0.88
12/23	2,149	2,149	2,108	2,124	-1.89%	42,100	126億2304万	-0.14%	22.33	0.97
12/22	2,143	2,168	2,142	2,165	+1.07%	29,200	128億6670万	+1.74%	22.76	0.99
12/21	2,120	2,166	2,113	2,142	-0.09%	28,200	127億3001万	+0.71%	22.52	0.98

4465 ニイタカ

時価総額

2022/12/21～2023/05/19

株価＆時価総額の推移

開示資料

決算

株式

チャート