5393 ニチアス

株価チャート

2020/11/24

2020/06/26～2020/11/24

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
11/24	2,391	2,421	2,371	2,374	+1.41%	217,000	1609億8549万	+1.54%	14.7	1.16
11/20	2,313	2,363	2,308	2,341	+1.21%	178,200	1587億4769万	+0.09%	14.49	1.15
11/19	2,313	2,333	2,294	2,313	-0.6%	98,400	1568億4896万	-1.28%	14.32	1.13
11/18	2,329	2,350	2,297	2,327	-0.09%	154,200	1577億9833万	-0.85%	14.41	1.14
11/17	2,301	2,344	2,295	2,329	+1.22%	169,500	1579億3395万	-0.89%	14.42	1.14
11/16	2,266	2,308	2,219	2,301	+1.95%	311,600	1560億3522万	-2.25%	14.24	1.13
11/13	2,287	2,317	2,233	2,257	-2.04%	199,800	1530億5149万	-4.4%	13.97	1.11
11/12	2,340	2,357	2,286	2,304	-1.58%	235,400	1562億3865万	-2.74%	14.26	1.13
11/11	2,351	2,363	2,271	2,341	+1.69%	329,600	1587億4769万	-1.47%	14.49	1.15
11/10	2,327	2,368	2,263	2,302	-1.96%	398,100	1561億303万	-3.4%	14.25	1.13
11/09	2,341	2,369	2,317	2,348	+0.86%	172,500	1592億2238万	-1.72%	14.54	1.15
11/06	2,308	2,340	2,293	2,328	-0.04%	153,600	1578億6614万	-2.63%	14.41	1.14
11/05	2,311	2,345	2,278	2,329	-0.04%	135,100	1579億3395万	-2.84%	14.42	1.14
11/04	2,333	2,361	2,291	2,330	+1.3%	125,100	1580億176万	-3.2%	14.42	1.14
11/02	2,252	2,318	2,252	2,300	+1.95%	90,400	1559億6740万	-4.76%	14.24	1.13
10/30	2,280	2,280	2,240	2,256	-1.36%	102,700	1529億8368万	-6.89%	13.97	1.1
10/29	2,250	2,289	2,250	2,287	-0.22%	87,200	1550億8585万	-5.96%	14.16	1.12
10/28	2,300	2,300	2,261	2,292	-2.09%	95,800	1554億2491万	-6.07%	14.19	1.12
10/27	2,319	2,347	2,291	2,341	-0.59%	79,600	1587億4769万	-4.45%	14.49	1.15
10/26	2,380	2,386	2,348	2,355	-2%	94,600	1596億9706万	-4.19%	14.58	1.15
10/23	2,431	2,444	2,400	2,403	-0.17%	153,800	1629億5203万	-2.59%	14.88	1.18
10/22	2,417	2,430	2,400	2,407	-1.11%	133,600	1632億2328万	-2.67%	14.9	1.18
10/21	2,400	2,440	2,397	2,434	+1.42%	100,900	1650億5420万	-1.82%	15.07	1.19
10/20	2,428	2,428	2,392	2,400	-1.6%	49,800	1627億4860万	-3.34%	14.86	1.18
10/19	2,422	2,446	2,400	2,439	+0.91%	62,900	1653億9326万	-1.93%	15.1	1.19
10/16	2,412	2,423	2,396	2,417	-0.37%	81,300	1639億140万	-2.93%	14.96	1.18
10/15	2,400	2,433	2,387	2,426	+0.5%	82,400	1645億1171万	-2.65%	15.02	1.19
10/14	2,413	2,423	2,392	2,414	-0.08%	51,000	1636億9796万	-3.17%	14.94	1.18
10/13	2,405	2,427	2,348	2,416	-0.45%	117,100	1638億3359万	-3.13%	14.96	1.18
10/12	2,464	2,464	2,420	2,427	-1.54%	71,800	1645億7952万	-2.8%	15.02	1.19
10/09	2,450	2,475	2,408	2,465	-0.08%	140,300	1671億5637万	-1.4%	15.26	1.21
10/08	2,521	2,523	2,463	2,467	-0.36%	162,100	1672億9199万	-1.36%	15.27	1.21
10/07	2,468	2,491	2,453	2,476	-1.28%	68,400	1679億230万	-1.08%	15.33	1.21
10/06	2,468	2,521	2,453	2,508	+2.03%	108,500	1700億7228万	+0.16%	15.53	1.23
10/05	2,442	2,492	2,442	2,458	+2.2%	98,200	1666億8169万	-1.84%	15.22	1.2
10/02	2,470	2,475	2,392	2,405	-3.1%	218,700	1630億8766万	-3.99%	14.89	1.18
09/30	2,512	2,531	2,482	2,482	-3.12%	146,000	1683億917万	-1.04%	15.37	1.22
09/29	2,507	2,583	2,500	2,562	+0.47%	162,900	1737億3413万	+2.28%	15.86	1.25
09/28	2,506	2,570	2,502	2,550	+2.53%	183,800	1729億2038万	+2.08%	15.79	1.25
09/25	2,491	2,507	2,465	2,487	+0.65%	127,100	1686億4823万	-0.2%	15.4	1.22
09/24	2,459	2,484	2,457	2,471	-1.12%	111,100	1675億6324万	-0.8%	15.3	1.21
09/23	2,476	2,512	2,476	2,499	-1.5%	138,800	1694億6198万	+0.28%	15.47	1.22
09/18	2,554	2,554	2,526	2,537	-0.43%	192,400	1720億3883万	+1.89%	15.71	1.24
09/17	2,561	2,565	2,536	2,548	-0.89%	70,200	1727億8476万	+2.41%	15.77	1.25
09/16	2,546	2,573	2,535	2,571	+0.78%	98,300	1743億4443万	+3.38%	15.92	1.26
09/15	2,550	2,556	2,525	2,551	-0.23%	72,300	1729億8820万	+2.7%	15.79	1.25
09/14	2,542	2,559	2,526	2,557	+0.71%	116,300	1733億9507万	+3.02%	15.83	1.25
09/11	2,525	2,543	2,502	2,539	+0.95%	134,000	1721億7445万	+2.63%	15.72	1.24
09/10	2,519	2,528	2,499	2,515	+0.52%	113,800	1705億4697万	+1.86%	15.57	1.23
09/09	2,467	2,508	2,449	2,502	+1.34%	211,700	1696億6541万	+1.38%	15.49	1.23
09/08	2,437	2,474	2,402	2,469	+1.15%	82,300	1674億2762万	+0.08%	15.28	1.21
09/07	2,458	2,477	2,432	2,441	-0.04%	199,900	1655億2888万	-0.77%	15.11	1.2
09/04	2,458	2,464	2,423	2,442	-2.16%	209,000	1655億9670万	-0.49%	15.12	1.2
09/03	2,524	2,528	2,479	2,496	+0.24%	138,400	1692億5854万	+1.79%	15.45	1.22
09/02	2,510	2,522	2,477	2,490	-0.64%	162,400	1688億5167万	+1.72%	15.41	1.22
09/01	2,501	2,511	2,461	2,506	-0.36%	144,400	1699億3666万	+2.49%	15.51	1.23
08/31	2,538	2,566	2,513	2,515	+0.4%	179,200	1705億4697万	+2.99%	15.57	1.23
08/28	2,514	2,557	2,480	2,505	+0.44%	225,700	1698億6885万	+2.79%	15.51	1.23
08/27	2,515	2,518	2,474	2,494	0%	95,800	1691億2292万	+2.51%	15.44	1.22
08/26	2,458	2,514	2,445	2,494	+0.85%	142,600	1691億2292万	+2.63%	15.44	1.22
08/25	2,430	2,488	2,430	2,473	+3%	131,600	1676億9887万	+1.94%	15.31	1.21
08/24	2,396	2,405	2,380	2,401	+0.42%	84,800	1628億1641万	-0.91%	14.86	1.18
08/21	2,388	2,415	2,362	2,391	-0.87%	112,200	1621億3829万	-1.28%	14.8	1.17
08/20	2,450	2,459	2,398	2,412	-2.19%	122,700	1635億6234万	-0.33%	14.93	1.18
08/19	2,474	2,480	2,450	2,466	-0.36%	65,500	1672億2418万	+2.07%	15.27	1.21
08/18	2,463	2,484	2,456	2,475	+0.69%	110,300	1678億3449万	+2.83%	15.32	1.21
08/17	2,469	2,477	2,432	2,458	-0.81%	93,200	1666億8169万	+2.46%	15.22	1.2
08/14	2,481	2,505	2,466	2,478	-2.09%	134,500	1680億3793万	+3.64%	15.34	1.21
08/13	2,522	2,562	2,512	2,531	+1.08%	171,300	1716億3196万	+6.17%	15.67	1.24
08/12	2,519	2,550	2,488	2,504	0%	310,100	1698億104万	+5.48%	15.5	1.23
08/11	2,418	2,510	2,378	2,504	+6.64%	276,200	1698億104万	+5.97%	15.5	1.23
08/07	2,399	2,402	2,328	2,348	-3.26%	226,800	1592億2238万	-0.13%	14.54	1.15
08/06	2,460	2,474	2,413	2,427	-1.94%	182,900	1645億7952万	+3.54%	15.02	1.19
08/05	2,475	2,485	2,445	2,475	-0.08%	142,200	1678億3449万	+5.91%	15.32	1.21
08/04	2,450	2,517	2,420	2,477	+7.56%	382,400	1679億7011万	+6.54%	15.33	1.21
08/03	2,283	2,319	2,277	2,303	+1.14%	99,000	1561億7084万	-0.48%	14.26	1.13
07/31	2,375	2,375	2,262	2,277	-5.24%	342,600	1544億773万	-1.34%	14.1	1.12
07/30	2,412	2,422	2,399	2,403	+0.54%	155,500	1629億5203万	+4.25%	14.88	1.18
07/29	2,392	2,402	2,375	2,390	-1.12%	161,700	1620億7048万	+3.96%	14.8	1.17
07/28	2,443	2,459	2,408	2,417	-0.62%	197,700	1639億140万	+5.36%	14.96	1.18
07/27	2,387	2,435	2,375	2,432	+2.1%	106,200	1649億1858万	+6.34%	15.06	1.19
07/22	2,418	2,429	2,380	2,382	-1.45%	99,700	1615億2798万	+4.47%	14.75	1.17
07/21	2,399	2,428	2,382	2,417	+0.46%	130,300	1639億140万	+6.15%	14.96	1.18
07/20	2,424	2,424	2,370	2,406	+0.25%	93,900	1631億5547万	+5.85%	14.89	1.18
07/17	2,440	2,440	2,384	2,400	+0.21%	130,200	1627億4860万	+5.96%	14.86	1.18
07/16	2,385	2,430	2,378	2,395	+0.63%	218,800	1624億954万	+5.97%	14.83	1.17
07/15	2,378	2,400	2,351	2,380	+1.88%	240,900	1613億9236万	+5.4%	14.73	1.17
07/14	2,321	2,359	2,314	2,336	+1.21%	221,000	1584億863万	+3.32%	14.46	1.14
07/13	2,300	2,327	2,284	2,308	+2.44%	210,800	1565億990万	+1.94%	14.29	1.13
07/10	2,339	2,385	2,246	2,253	-1.27%	408,300	1527億8024万	-0.75%	13.95	1.1
07/09	2,290	2,313	2,241	2,282	+0.97%	281,000	1547億4679万	+0.13%	14.13	1.12
07/08	2,295	2,336	2,260	2,260	-1.01%	200,000	1532億5493万	-1.18%	13.99	1.11
07/07	2,286	2,322	2,268	2,283	+0.04%	167,500	1548億1460万	-0.7%	14.13	1.12
07/06	2,255	2,294	2,250	2,282	+2.1%	153,800	1547億4679万	-1.04%	14.13	1.12
07/03	2,243	2,265	2,203	2,235	+0.81%	194,400	1515億5963万	-3.37%	13.84	1.09
07/02	2,198	2,227	2,163	2,217	+2.54%	258,100	1503億3901万	-4.56%	13.72	1.09
07/01	2,243	2,252	2,158	2,162	-3.61%	160,400	1466億936万	-7.37%	13.38	1.06
06/30	2,242	2,282	2,223	2,243	+2.33%	155,200	1521億212万	-4.39%	13.89	1.1
06/29	2,183	2,215	2,176	2,192	-0.14%	122,200	1486億4372万	-6.8%	13.57	1.07
06/26	2,201	2,219	2,182	2,195	+1.67%	127,100	1488億4715万	-6.91%	13.59	1.08

5393 ニチアス

株価チャート

2020/06/26～2020/11/24

株価推移

開示資料

決算

株式

チャート