4465 ニイタカ

時価総額

2024/01/09

2023/08/10～2024/01/09

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
2024
01/09	1,870	1,897	1,870	1,894	+1.45%	19,500	112億5614万	-0.89%	22.36	0.86
01/05	1,884	1,884	1,865	1,867	-0.74%	14,500	110億9567万	-2.46%	22.04	0.85
01/04	1,850	1,887	1,850	1,881	+0.16%	23,000	111億7888万	-2.08%	22.21	0.85
2023
12/29	1,845	1,880	1,840	1,878	+2.18%	25,800	111億6105万	-2.64%	22.17	0.85
12/28	1,821	1,851	1,794	1,838	+0.66%	45,700	109億2332万	-5.11%	21.7	0.83
12/27	1,837	1,850	1,818	1,826	+0.5%	65,800	108億5201万	-6.17%	21.56	0.83
12/26	1,906	1,906	1,811	1,817	-6.1%	191,300	107億9852万	-7.11%	21.45	0.82
12/25	1,918	1,945	1,909	1,935	+1.26%	69,800	114億9980万	-1.63%	22.85	0.88
12/22	1,916	1,930	1,911	1,911	+0.05%	16,700	113億5717万	-3.14%	22.56	0.87
12/21	1,910	1,920	1,904	1,910	-0.37%	17,500	113億5122万	-3.49%	22.55	0.87
12/20	1,911	1,920	1,909	1,917	+0.31%	14,500	113億9283万	-3.38%	22.63	0.87
12/19	1,920	1,949	1,895	1,911	0%	28,700	113億5717万	-3.92%	22.56	0.87
12/18	1,917	1,917	1,892	1,911	+0.05%	18,600	113億5717万	-4.16%	22.56	0.87
12/15	1,907	1,913	1,903	1,910	+0.26%	12,900	113億5122万	-4.45%	22.55	0.87
12/14	1,913	1,929	1,905	1,905	-0.42%	12,000	113億2151万	-4.89%	22.49	0.86
12/13	1,912	1,916	1,905	1,913	-0.1%	13,600	113億6905万	-4.73%	22.59	0.87
12/12	1,929	1,929	1,906	1,915	-0.73%	13,900	113億8094万	-4.92%	22.61	0.87
12/11	1,929	1,929	1,917	1,929	+0.42%	13,100	114億6414万	-4.6%	22.78	0.87
12/08	1,940	1,945	1,917	1,921	-0.98%	24,200	114億1660万	-5.32%	22.68	0.87
12/07	1,960	1,967	1,940	1,940	-0.97%	18,100	115億2952万	-4.72%	22.91	0.88
12/06	1,957	1,959	1,942	1,959	+0.31%	12,900	116億4243万	-4.06%	23.13	0.89
12/05	1,961	1,977	1,945	1,953	-0.51%	22,600	116億678万	-4.55%	23.06	0.88
12/04	1,960	1,983	1,960	1,963	+0.1%	13,900	116億6621万	-4.34%	23.18	0.89
12/01	2,003	2,005	1,958	1,961	-1.9%	30,400	116億5432万	-4.67%	23.15	0.89
11/30	1,971	2,002	1,952	1,999	+0.65%	29,500	118億8016万	-3.06%	23.6	0.91
11/29	1,974	2,023	1,969	1,986	-2.93%	117,400	118億290万	-3.83%	23.45	0.91
11/28	2,065	2,065	2,035	2,046	-0.97%	329,800	121億5948万	-1.16%	24.16	0.94
11/27	2,087	2,091	2,052	2,066	-0.82%	66,400	122億7834万	-0.29%	24.39	0.95
11/24	2,081	2,085	2,070	2,083	+0.39%	22,400	123億7937万	+0.43%	24.59	0.95
11/22	2,082	2,084	2,070	2,075	0%	17,600	123億3183万	+0.05%	24.5	0.95
11/21	2,087	2,096	2,063	2,075	-0.14%	23,400	123億3183万	0%	24.5	0.95
11/20	2,090	2,106	2,071	2,078	-0.1%	19,200	123億4966万	+0.19%	24.53	0.95
11/17	2,057	2,084	2,056	2,080	+1.07%	16,700	123億6154万	+0.24%	24.56	0.95
11/16	2,045	2,058	2,041	2,058	+0.68%	13,600	122億3080万	-0.87%	24.3	0.94
11/15	2,047	2,067	2,040	2,044	+0.2%	13,100	121億4759万	-1.64%	24.13	0.94
11/14	2,030	2,047	2,028	2,040	+0.25%	8,300	121億2382万	-1.97%	24.09	0.93
11/13	2,036	2,044	2,023	2,035	-0.05%	16,400	120億9411万	-2.4%	24.03	0.93
11/10	2,027	2,036	2,017	2,036	+0.79%	16,000	121億5万	-2.49%	24.04	0.93
11/09	2,020	2,027	2,010	2,020	0%	23,900	120億496万	-3.26%	23.85	0.92
11/08	2,067	2,070	2,006	2,020	-2.79%	59,500	120億496万	-3.35%	23.85	0.92
11/07	2,103	2,106	2,075	2,078	-1.14%	26,100	123億4966万	-0.67%	24.53	0.95
11/06	2,108	2,111	2,091	2,102	-0.38%	16,600	124億9229万	+0.48%	24.82	0.96
11/02	2,102	2,110	2,092	2,110	+0.38%	14,100	125億3983万	+0.91%	24.91	0.97
11/01	2,082	2,102	2,082	2,102	+0.57%	16,400	124億9229万	+0.77%	24.82	0.96
10/31	2,052	2,092	2,052	2,090	+1.36%	8,800	124億2097万	+0.43%	24.68	0.96
10/30	2,081	2,096	2,062	2,062	-1.25%	45,000	122億5457万	-0.72%	24.35	0.94
10/27	2,082	2,088	2,050	2,088	+0.29%	12,200	124億909万	+0.72%	24.65	0.96
10/26	2,100	2,113	2,078	2,082	-0.76%	8,500	123億7343万	+0.68%	24.58	0.95
10/25	2,089	2,104	2,074	2,098	+0.77%	11,900	124億6852万	+1.65%	24.77	0.96
10/24	2,083	2,090	2,044	2,082	-0.53%	18,100	123億7343万	+1.02%	24.58	0.95
10/23	2,107	2,109	2,085	2,093	-0.62%	7,400	124億3880万	+1.8%	24.71	0.96
10/20	2,105	2,128	2,105	2,106	+0.05%	7,900	125億1606万	+2.68%	24.87	0.96
10/19	2,114	2,122	2,095	2,105	+0.19%	14,600	125億1012万	+2.88%	24.85	0.96
10/18	2,071	2,101	2,071	2,101	+0.91%	8,600	124億8635万	+2.89%	24.81	0.96
10/17	2,098	2,098	2,082	2,082	+0.68%	10,900	123億7343万	+2.21%	24.58	0.95
10/16	2,074	2,091	2,060	2,068	-1.19%	11,400	122億9023万	+1.72%	24.42	0.95
10/13	2,121	2,121	2,082	2,093	-0.33%	10,800	124億3880万	+3.15%	24.71	0.96
10/12	2,125	2,125	2,090	2,100	-0.52%	14,100	124億8040万	+3.7%	24.79	0.96
10/11	2,116	2,137	2,086	2,111	-0.52%	18,300	125億4578万	+4.45%	24.92	0.97
10/10	2,133	2,141	2,104	2,122	-0.52%	22,200	126億1115万	+5.15%	25.05	0.97
10/06	2,108	2,147	2,103	2,133	+1.09%	23,500	126億7652万	+5.96%	25.18	0.98
10/05	2,055	2,111	2,055	2,110	+2.93%	18,400	125億3983万	+5.13%	24.91	0.97
10/04	2,030	2,069	2,026	2,050	-0.49%	18,900	121億8325万	+2.4%	24.2	0.94
10/03	2,054	2,078	2,025	2,060	-0.29%	24,500	122億4268万	+3.05%	24.32	0.94
10/02	2,090	2,107	2,064	2,066	-0.91%	21,200	122億7834万	+3.56%	24.39	0.95
09/29	2,100	2,106	2,068	2,085	-0.1%	32,100	123億9126万	+4.72%	24.62	0.95
09/28	2,045	2,143	2,020	2,087	+5.89%	139,500	124億314万	+5.09%	24.64	0.96
09/27	1,970	1,981	1,958	1,971	-0.76%	56,900	117億1375万	-0.45%	23.27	0.9
09/26	1,972	1,997	1,972	1,986	+0.51%	10,000	118億290万	+0.35%	23.45	0.91
09/25	1,977	1,977	1,955	1,976	+0.3%	28,100	117億4347万	-0.1%	23.33	0.9
09/22	1,967	1,982	1,959	1,970	-0.05%	12,000	117億781万	-0.3%	23.26	0.9
09/21	1,978	1,990	1,970	1,971	-0.61%	9,500	117億1375万	-0.2%	23.27	0.9
09/20	2,015	2,015	1,980	1,983	-1.1%	14,100	117億8507万	+0.41%	23.41	0.91
09/19	1,980	2,006	1,979	2,005	+1.88%	17,000	119億1581万	+1.57%	23.67	0.92
09/15	1,980	1,980	1,967	1,968	-0.4%	8,800	116億9592万	-0.25%	23.24	0.9
09/14	1,978	1,990	1,971	1,976	-0.1%	6,700	117億4347万	+0.2%	23.33	0.9
09/13	1,994	1,994	1,972	1,978	-0.6%	9,100	117億5535万	+0.41%	23.35	0.91
09/12	1,992	2,000	1,983	1,990	+0.66%	8,200	118億2667万	+1.12%	23.5	0.91
09/11	1,995	1,995	1,970	1,977	-0.35%	8,500	117億4941万	+0.61%	23.34	0.9
09/08	1,990	1,996	1,972	1,984	0%	13,700	117億9101万	+1.02%	23.42	0.91
09/07	1,982	1,991	1,971	1,984	+0.15%	5,600	117億9101万	+1.22%	23.42	0.91
09/06	2,011	2,011	1,913	1,981	-1.49%	28,800	117億7318万	+1.17%	23.39	0.91
09/05	2,022	2,024	2,007	2,011	-0.49%	7,100	119億5147万	+2.76%	23.74	0.92
09/04	2,025	2,028	2,011	2,021	+0.85%	10,900	120億1090万	+3.38%	23.86	0.93
09/01	1,985	2,010	1,985	2,004	+0.96%	11,800	119億987万	+2.66%	23.66	0.92
08/31	1,980	1,989	1,972	1,985	+0.66%	11,900	117億9695万	+1.64%	23.44	0.9
08/30	1,970	1,976	1,962	1,972	-0.1%	11,700	117億1969万	+0.92%	23.28	0.9
08/29	1,976	1,976	1,963	1,974	+0.2%	4,100	117億3158万	+0.97%	23.31	0.9
08/28	1,978	1,980	1,964	1,970	+0.72%	10,000	117億781万	+0.72%	23.26	0.9
08/25	1,958	1,976	1,949	1,956	-0.1%	16,300	116億2460万	0%	23.09	0.89
08/24	1,949	1,968	1,945	1,958	+0.46%	7,000	116億3649万	+0.05%	23.12	0.89
08/23	1,950	1,959	1,947	1,949	0%	6,200	115億8300万	-0.46%	23.01	0.89
08/22	1,960	1,960	1,937	1,949	0%	11,300	115億8300万	-0.51%	23.01	0.89
08/21	1,940	1,970	1,939	1,949	+0.46%	9,000	115億8300万	-0.51%	23.01	0.89
08/18	1,942	1,946	1,932	1,940	-0.05%	13,700	115億2952万	-1.22%	22.91	0.88
08/17	1,963	1,967	1,937	1,941	-1.12%	25,000	115億3546万	-1.42%	22.92	0.88
08/16	1,970	1,970	1,953	1,963	-0.46%	20,500	116億6621万	-0.56%	23.18	0.89
08/15	1,962	1,973	1,958	1,972	+0.51%	7,300	117億1969万	-0.35%	23.28	0.9
08/14	1,958	1,965	1,949	1,962	+0.82%	10,200	116億6026万	-1.06%	23.17	0.89
08/10	1,944	1,950	1,936	1,946	+0.52%	12,800	115億6517万	-2.11%	22.98	0.89

4465 ニイタカ

時価総額

2023/08/10～2024/01/09

株価＆時価総額の推移

開示資料

決算

株式

チャート