5393 ニチアス

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	1,986	2,129	1,970	2,024	+1.2%	204,400	1372億5132万	-1.27%	9.15	1.06
03/30	2,091	2,104	1,929	2,000	-9.13%	387,100	1356億2383万	-3.47%	9.04	1.05
03/27	2,140	2,201	2,101	2,201	+7.89%	300,900	1492億5402万	+5.11%	9.95	1.16
03/26	2,080	2,080	1,989	2,040	-3.27%	281,700	1383億3631万	-3.23%	9.22	1.07
03/25	2,083	2,115	2,018	2,109	+9.33%	354,300	1430億1533万	-0.8%	9.53	1.11
03/24	1,904	1,957	1,876	1,929	+2.23%	241,100	1308億918万	-9.9%	8.72	1.01
03/23	1,883	1,905	1,782	1,887	-0.89%	416,300	1279億6108万	-12.84%	8.53	0.99
03/19	1,819	1,908	1,818	1,904	+4.73%	295,000	1291億1388万	-13.1%	8.61	1
03/18	1,824	1,906	1,813	1,818	-0.33%	391,100	1232億8206万	-18%	8.22	0.95
03/17	1,683	1,848	1,635	1,824	+7.8%	377,700	1236億8893万	-19.01%	8.25	0.96
03/16	1,792	1,818	1,690	1,692	-3.53%	261,900	1147億3776万	-26.08%	7.65	0.89
03/13	1,757	1,804	1,663	1,754	-4.52%	451,400	1189億4210万	-24.75%	7.93	0.92
03/12	1,865	1,911	1,818	1,837	-4.67%	367,300	1245億7049万	-22.39%	8.3	0.96
03/11	1,956	1,988	1,927	1,927	-2.38%	187,600	1306億7356万	-19.67%	8.71	1.01
03/10	1,899	1,984	1,831	1,974	+2.55%	337,500	1338億6072万	-18.7%	8.92	1.04
03/09	1,976	1,983	1,904	1,925	-7.41%	396,800	1305億3794万	-21.59%	8.7	1.01
03/06	2,115	2,128	2,065	2,079	-3.57%	267,400	1409億8097万	-16.27%	9.4	1.09
03/05	2,235	2,235	2,144	2,156	-1.33%	222,100	1462億249万	-14.04%	9.75	1.13
03/04	2,172	2,218	2,154	2,185	-1.13%	279,500	1481億6903万	-13.6%	9.88	1.15
03/03	2,292	2,308	2,210	2,210	-2.08%	264,200	1498億6433万	-13.33%	9.99	1.16
03/02	2,200	2,297	2,190	2,257	+1.07%	302,900	1530億5149万	-12.32%	10.2	1.19
02/28	2,228	2,290	2,201	2,233	-5.78%	471,100	1514億2401万	-13.98%	10.09	1.17
02/27	2,427	2,441	2,347	2,370	-3.62%	353,000	1607億1424万	-9.54%	10.71	1.24
02/26	2,407	2,469	2,391	2,459	+0.08%	223,900	1667億4950万	-6.79%	11.12	1.29
02/25	2,470	2,516	2,383	2,457	-4.4%	298,900	1666億1388万	-7.32%	11.11	1.29
02/21	2,531	2,585	2,524	2,570	+0.94%	195,500	1742億7662万	-3.49%	11.62	1.35
02/20	2,548	2,588	2,531	2,546	0%	232,100	1726億4914万	-4.64%	11.51	1.34
02/19	2,529	2,575	2,510	2,546	+2.25%	233,600	1726億4914万	-4.89%	11.51	1.34
02/18	2,472	2,509	2,472	2,490	0%	164,800	1688億5167万	-7.3%	11.26	1.31
02/17	2,529	2,529	2,477	2,490	-2.24%	200,900	1688億5167万	-7.68%	11.26	1.31
02/14	2,524	2,550	2,486	2,547	+0.59%	383,500	1727億1695万	-5.95%	11.51	1.34
02/13	2,506	2,547	2,504	2,532	-0.35%	369,300	1716億9977万	-6.74%	11.45	1.33
02/12	2,570	2,570	2,471	2,541	-5.71%	660,600	1723億1008万	-6.72%	11.49	1.33
02/10	2,693	2,719	2,672	2,695	-1.75%	268,400	1827億5311万	-1.39%	12.18	1.42
02/07	2,740	2,757	2,723	2,743	-0.51%	323,800	1860億808万	+0.26%	12.4	1.44
02/06	2,715	2,768	2,707	2,757	+4.16%	336,400	1869億5745万	+0.69%	12.46	1.45
02/05	2,670	2,685	2,638	2,647	+0.19%	308,500	1794億9814万	-3.29%	11.97	1.39
02/04	2,614	2,644	2,591	2,642	+0.04%	268,900	1791億5908万	-3.61%	11.94	1.39
02/03	2,588	2,653	2,588	2,641	-0.45%	210,900	1790億9127万	-3.82%	11.94	1.39
01/31	2,656	2,683	2,633	2,653	+0.87%	228,600	1799億501万	-3.53%	11.99	1.39
01/30	2,668	2,712	2,595	2,630	-2.34%	319,100	1783億4534万	-4.54%	11.89	1.38
01/29	2,691	2,696	2,671	2,693	-0.11%	179,800	1826億1749万	-2.43%	12.17	1.41
01/28	2,683	2,717	2,654	2,696	-0.63%	227,700	1828億2092万	-2.46%	12.19	1.42
01/27	2,734	2,755	2,696	2,713	-2.93%	191,500	1839億7373万	-1.95%	12.26	1.42
01/24	2,818	2,834	2,784	2,795	-0.92%	266,500	1895億3430万	+0.98%	12.63	1.47
01/23	2,840	2,888	2,816	2,821	-0.6%	183,300	1912億9741万	+1.99%	12.75	1.48
01/22	2,809	2,848	2,799	2,838	+1.1%	144,200	1924億5022万	+2.86%	12.83	1.49
01/21	2,779	2,819	2,778	2,807	+0.75%	179,900	1903億4805万	+2.04%	12.69	1.47
01/20	2,736	2,793	2,732	2,786	+1.09%	119,100	1889億2400万	+1.42%	12.59	1.46
01/17	2,745	2,773	2,730	2,756	+0.69%	127,200	1868億8964万	+0.47%	12.46	1.45
01/16	2,737	2,745	2,713	2,737	+0.15%	111,400	1856億121万	-0.07%	12.37	1.44
01/15	2,755	2,783	2,716	2,733	-0.91%	184,900	1853億2996万	-0.04%	12.35	1.44
01/14	2,772	2,773	2,723	2,758	-0.47%	244,700	1870億2526万	+1.06%	12.47	1.45
01/10	2,767	2,832	2,753	2,771	+0.25%	163,500	1879億682万	+1.8%	12.53	1.46
01/09	2,771	2,790	2,759	2,764	+1.77%	145,500	1874億3213万	+1.8%	12.49	1.45
01/08	2,715	2,747	2,680	2,716	-1.77%	161,700	1841億7716万	+0.26%	12.28	1.43
01/07	2,762	2,775	2,735	2,765	+0.18%	157,700	1874億9995万	+2.18%	12.5	1.45
01/06	2,685	2,765	2,682	2,760	-0.9%	188,200	1871億6089万	+2.18%	12.48	1.45
2019
12/30	2,771	2,809	2,757	2,785	+0.07%	215,200	1888億5618万	+3.45%	12.59	1.46
12/27	2,776	2,796	2,759	2,783	+1.42%	129,300	1887億2056万	+3.73%	12.58	1.46
12/26	2,711	2,752	2,708	2,744	+0.29%	113,100	1860億7590万	+2.62%	12.4	1.44
12/25	2,771	2,771	2,717	2,736	-0.98%	90,900	1855億3340万	+2.7%	12.37	1.44
12/24	2,778	2,786	2,758	2,763	+0.44%	159,300	1873億6432万	+4.11%	12.49	1.45
12/23	2,761	2,762	2,727	2,751	-0.61%	168,200	1865億5058万	+4.05%	12.44	1.44
12/20	2,744	2,794	2,740	2,768	+0.22%	175,300	1877億338万	+5.09%	12.51	1.45
12/19	2,766	2,782	2,749	2,762	-0.68%	148,900	1872億9651万	+5.26%	12.49	1.45
12/18	2,790	2,803	2,762	2,781	-0.32%	284,500	1885億8494万	+6.43%	12.57	1.46
12/17	2,773	2,796	2,765	2,790	+2.16%	306,000	1891億9524万	+7.27%	12.61	1.47
12/16	2,736	2,772	2,726	2,731	-0.18%	226,500	1851億9434万	+5.44%	12.35	1.43
12/13	2,749	2,775	2,727	2,736	+3.28%	483,500	1855億3340万	+6.05%	12.37	1.44
12/12	2,652	2,667	2,644	2,649	-0.08%	204,000	1796億3376万	+2.99%	11.97	1.39
12/11	2,673	2,675	2,638	2,651	-1.49%	133,900	1797億6939万	+3.31%	11.98	1.39
12/10	2,705	2,705	2,676	2,691	-0.15%	236,000	1824億8186万	+5.2%	12.16	1.41
12/09	2,686	2,712	2,669	2,695	+1.89%	219,400	1827億5311万	+5.98%	12.18	1.42
12/06	2,639	2,654	2,615	2,645	+0.88%	215,500	1793億6252万	+4.71%	11.96	1.39
12/05	2,624	2,628	2,597	2,622	+0.54%	142,700	1778億284万	+4.34%	11.85	1.38
12/04	2,547	2,612	2,536	2,608	+1.4%	218,700	1768億5347万	+4.36%	11.79	1.37
12/03	2,561	2,572	2,527	2,572	-1.49%	243,400	1744億1225万	+3.42%	11.63	1.35
12/02	2,604	2,636	2,597	2,611	-0.27%	243,900	1770億5691万	+5.54%	11.8	1.37
11/29	2,638	2,638	2,600	2,618	-0.76%	227,100	1775億3159万	+6.42%	11.83	1.38
11/28	2,631	2,662	2,614	2,638	+0.11%	196,500	1788億8783万	+7.89%	11.92	1.39
11/27	2,629	2,737	2,629	2,635	+3.54%	441,900	1786億8440万	+8.57%	11.91	1.38
11/26	2,580	2,591	2,537	2,545	-0.66%	141,500	1725億8132万	+5.69%	11.5	1.34
11/25	2,576	2,593	2,549	2,562	+0.83%	181,100	1737億3413万	+7.2%	11.58	1.35
11/22	2,530	2,563	2,518	2,541	+2.01%	226,500	1723億1008万	+7.22%	11.49	1.33
11/21	2,490	2,509	2,446	2,491	-0.44%	189,300	1689億1948万	+6%	11.26	1.31
11/20	2,500	2,506	2,470	2,502	-0.4%	136,800	1696億6541万	+7.38%	11.31	1.31
11/19	2,487	2,516	2,477	2,512	+0.48%	153,200	1703億4353万	+8.89%	11.36	1.32
11/18	2,490	2,500	2,475	2,500	-0.71%	139,600	1695億2979万	+9.55%	11.3	1.31
11/15	2,489	2,524	2,479	2,518	+1.7%	122,500	1707億5040万	+11.56%	11.38	1.32
11/14	2,488	2,499	2,472	2,476	-0.52%	185,800	1679億230万	+10.98%	11.19	1.3
11/13	2,503	2,508	2,485	2,489	-0.99%	197,900	1687億8386万	+12.88%	11.25	1.31
11/12	2,461	2,514	2,445	2,514	+1.09%	267,600	1704億7915万	+15.37%	11.36	1.32
11/11	2,529	2,573	2,480	2,487	-1.58%	351,100	1686億4823万	+15.57%	11.24	1.31
11/08	2,490	2,540	2,465	2,527	+1.49%	404,300	1713億6071万	+18.75%	11.42	1.33
11/07	2,455	2,492	2,440	2,490	+0.81%	349,700	1688億5167万	+18.23%	11.26	1.31
11/06	2,500	2,522	2,452	2,470	+7.39%	707,000	1674億9543万	+18.64%	11.17	1.3
11/05	2,286	2,319	2,276	2,300	+0.66%	390,200	1559億6740万	+11.65%	10.4	1.21
11/01	2,288	2,290	2,265	2,285	-0.78%	159,100	1549億5023万	+11.74%	10.33	1.2
10/31	2,265	2,307	2,248	2,303	+1.23%	273,600	1561億7084万	+13.45%	10.41	1.21

5393 ニチアス

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート