5393 ニチアス

株価チャート

2021/05/07

2020/12/08～2021/05/07

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
2021
05/07	2,950	2,992	2,943	2,973	+2.24%	154,900	2016億482万	+5.16%	8.95	1.28
05/06	2,892	2,968	2,875	2,908	+2%	182,200	1971億9705万	+3.16%	8.75	1.25
04/30	2,797	2,869	2,796	2,851	+1.31%	181,200	1933億3177万	+1.31%	8.58	1.23
04/28	2,819	2,837	2,812	2,814	-0.18%	140,300	1908億2273万	+0.07%	8.47	1.21
04/27	2,820	2,842	2,794	2,819	-0.35%	137,800	1911億6179万	+0.32%	8.49	1.21
04/26	2,828	2,843	2,821	2,829	+0.18%	96,500	1918億3991万	+0.57%	8.52	1.22
04/23	2,863	2,863	2,801	2,824	-0.49%	148,600	1915億85万	+0.25%	8.5	1.21
04/22	2,848	2,853	2,794	2,838	+1.9%	211,200	1924億5022万	+0.67%	8.54	1.22
04/21	2,804	2,812	2,780	2,785	-1.38%	230,100	1888億5618万	-1.28%	8.38	1.2
04/20	2,807	2,845	2,780	2,824	-0.28%	191,800	1915億85万	+0.04%	8.5	1.21
04/19	2,840	2,865	2,819	2,832	-0.53%	129,500	1920億4334万	+0.32%	8.53	1.22
04/16	2,877	2,877	2,843	2,847	-1.04%	38,500	1930億6052万	+0.85%	8.57	1.22
04/15	2,875	2,915	2,850	2,877	+0.28%	53,100	1950億9488万	+1.99%	8.66	1.24
04/14	2,870	2,881	2,840	2,869	-0.17%	152,300	1945億5238万	+1.81%	8.64	1.23
04/13	2,811	2,914	2,811	2,874	+2.24%	181,200	1948億9144万	+2.17%	8.65	1.24
04/12	2,802	2,819	2,766	2,811	+0.32%	108,000	1906億1929万	+0.04%	8.46	1.21
04/09	2,779	2,813	2,766	2,802	+1.52%	130,200	1900億899万	-0.14%	8.44	1.2
04/08	2,763	2,764	2,731	2,760	-0.07%	86,600	1871億6089万	-1.5%	8.31	1.19
04/07	2,734	2,764	2,720	2,762	+0.4%	127,800	1872億9651万	-1.22%	8.31	1.19
04/06	2,830	2,830	2,731	2,751	-2.48%	91,400	1865億5058万	-1.33%	8.28	1.18
04/05	2,790	2,835	2,777	2,821	+0.61%	90,200	1912億9741万	+1.47%	8.49	1.21
04/02	2,842	2,849	2,784	2,804	-0.36%	123,600	1901億4461万	+1.26%	8.44	1.21
04/01	2,824	2,836	2,763	2,814	+0.14%	168,700	1908億2273万	+2.1%	8.47	1.21
03/31	2,728	2,826	2,727	2,810	+1.44%	235,500	1905億5148万	+2.41%	17.4	1.38
03/30	2,721	2,780	2,712	2,770	-0.32%	181,100	1878億3901万	+1.43%	17.15	1.36
03/29	2,845	2,845	2,737	2,779	+0.07%	245,800	1884億4931万	+2.21%	17.2	1.36
03/26	2,834	2,839	2,767	2,777	-1.07%	183,800	1883億1369万	+2.62%	17.19	1.36
03/25	2,827	2,840	2,802	2,807	+1.7%	120,200	1903億4805万	+4.23%	17.38	1.37
03/24	2,787	2,796	2,760	2,760	-4.4%	217,400	1871億6089万	+2.91%	17.09	1.35
03/23	2,925	2,953	2,883	2,887	-1.5%	149,900	1957億7300万	+8.01%	17.87	1.41
03/22	2,891	2,943	2,883	2,931	+1.84%	212,300	1987億5672万	+10.23%	18.14	1.44
03/19	2,817	2,894	2,811	2,878	-0.31%	241,000	1951億6269万	+8.93%	17.82	1.41
03/18	2,848	2,889	2,838	2,887	+1.44%	116,300	1957億7300万	+9.86%	17.87	1.41
03/17	2,776	2,846	2,760	2,846	+0.96%	116,300	1929億9271万	+8.92%	17.62	1.39
03/16	2,847	2,856	2,804	2,819	-0.46%	194,200	1911億6179万	+8.34%	17.45	1.38
03/15	2,807	2,880	2,807	2,832	+1.07%	157,800	1920億4334万	+9.34%	17.53	1.39
03/12	2,793	2,802	2,767	2,802	+0.57%	151,900	1900億899万	+8.77%	17.35	1.37
03/11	2,800	2,812	2,776	2,786	+0.87%	180,900	1889億2400万	+8.7%	17.25	1.36
03/10	2,757	2,786	2,747	2,762	-1.36%	120,800	1872億9651万	+8.31%	17.1	1.35
03/09	2,740	2,800	2,720	2,800	+4.01%	187,600	1898億7336万	+10.45%	17.33	1.37
03/08	2,718	2,742	2,676	2,692	-0.52%	157,700	1825億4968万	+6.87%	16.67	1.32
03/05	2,633	2,709	2,592	2,706	+2.97%	329,400	1834億9904万	+7.85%	16.75	1.33
03/04	2,636	2,648	2,576	2,628	+2.9%	233,300	1782億971万	+5.2%	16.27	1.29
03/03	2,536	2,560	2,523	2,554	+0.27%	142,800	1731億9163万	+2.53%	15.81	1.25
03/02	2,564	2,564	2,521	2,547	-0.12%	134,200	1727億1695万	+2.41%	15.77	1.25
03/01	2,537	2,573	2,516	2,550	+2.53%	156,900	1729億2038万	+2.62%	15.79	1.25
02/26	2,554	2,563	2,468	2,487	-0.68%	206,900	1686億4823万	+0.16%	15.4	1.22
02/25	2,517	2,548	2,492	2,504	+0.97%	191,400	1698億104万	+0.93%	15.5	1.23
02/24	2,480	2,508	2,462	2,480	-0.24%	120,000	1681億7355万	+0.04%	15.35	1.21
02/22	2,471	2,502	2,464	2,486	+2.22%	144,500	1685億8042万	+0.28%	15.39	1.22
02/19	2,457	2,457	2,408	2,432	-1.26%	119,100	1649億1858万	-1.9%	15.06	1.19
02/18	2,500	2,500	2,462	2,463	-2.53%	142,300	1670億2075万	-0.85%	15.25	1.21
02/17	2,527	2,540	2,516	2,527	-0.16%	55,000	1713億6071万	+1.65%	15.64	1.24
02/16	2,522	2,535	2,506	2,531	-0.28%	102,900	1716億3196万	+1.85%	15.67	1.24
02/15	2,534	2,545	2,521	2,538	+1.16%	83,800	1721億664万	+2.17%	15.71	1.24
02/12	2,551	2,559	2,504	2,509	-0.55%	98,500	1701億4009万	+1.17%	15.53	1.23
02/10	2,498	2,535	2,474	2,523	+0.04%	145,600	1710億8946万	+1.86%	15.62	1.24
02/09	2,545	2,546	2,497	2,522	-1.45%	160,900	1710億2165万	+2.02%	15.61	1.24
02/08	2,536	2,584	2,531	2,559	+1.51%	174,300	1735億3069万	+3.65%	15.84	1.25
02/05	2,520	2,538	2,505	2,521	+0.96%	132,500	1709億5384万	+2.27%	15.61	1.23
02/04	2,470	2,504	2,466	2,497	+0.56%	103,100	1693億2635万	+1.42%	15.46	1.22
02/03	2,457	2,484	2,457	2,483	+1.89%	101,600	1683億7698万	+1.02%	15.37	1.22
02/02	2,406	2,441	2,406	2,437	+1.29%	83,000	1652億5764万	-0.77%	15.09	1.19
02/01	2,394	2,430	2,394	2,406	+0.67%	91,400	1631億5547万	-1.96%	14.89	1.18
01/29	2,435	2,438	2,390	2,390	-1.77%	145,500	1620億7048万	-2.49%	14.8	1.17
01/28	2,386	2,453	2,386	2,433	-0.86%	420,800	1649億8639万	-0.69%	15.06	1.19
01/27	2,442	2,462	2,421	2,454	+0.45%	170,000	1664億1044万	+0.29%	15.19	1.2
01/26	2,462	2,475	2,441	2,443	-0.85%	128,300	1656億6451万	-0.08%	15.12	1.2
01/25	2,484	2,484	2,451	2,464	-0.77%	118,000	1670億8856万	+0.82%	15.25	1.21
01/22	2,475	2,511	2,474	2,483	-0.56%	128,700	1683億7698万	+1.6%	15.37	1.22
01/21	2,488	2,534	2,481	2,497	+2.29%	151,400	1693億2635万	+2.17%	15.46	1.22
01/20	2,455	2,461	2,408	2,441	-0.61%	134,600	1655億2888万	-0.04%	15.11	1.2
01/19	2,481	2,490	2,456	2,456	-1.44%	127,300	1665億4606万	+0.53%	15.2	1.2
01/18	2,475	2,498	2,462	2,492	+0.69%	72,700	1689億8729万	+2.01%	15.43	1.22
01/15	2,543	2,552	2,475	2,475	-2.98%	166,700	1678億3449万	+1.35%	15.32	1.21
01/14	2,504	2,563	2,497	2,551	+1.31%	204,600	1729億8820万	+4.63%	15.79	1.25
01/13	2,486	2,519	2,480	2,518	+0.32%	113,800	1707億5040万	+3.54%	15.59	1.23
01/12	2,465	2,510	2,444	2,510	+0.97%	135,100	1702億791万	+3.29%	15.54	1.23
01/08	2,457	2,490	2,440	2,486	+1.39%	137,300	1685億8042万	+2.43%	15.39	1.22
01/07	2,451	2,479	2,442	2,452	+0.86%	130,000	1662億7482万	+1.11%	15.18	1.2
01/06	2,442	2,442	2,416	2,431	+1.08%	83,700	1648億5077万	+0.25%	15.05	1.19
01/05	2,408	2,418	2,385	2,405	-1.27%	98,100	1630億8766万	-0.82%	14.89	1.18
01/04	2,460	2,460	2,403	2,436	-0.65%	76,400	1651億8982万	+0.33%	15.08	1.19
2020
12/30	2,456	2,476	2,425	2,452	-0.41%	169,700	1662億7482万	+1.07%	15.18	1.2
12/29	2,404	2,465	2,381	2,462	+2.37%	154,300	1669億5293万	+1.61%	15.24	1.21
12/28	2,412	2,433	2,378	2,405	-0.5%	160,100	1630億8766万	-0.62%	14.89	1.18
12/25	2,401	2,440	2,392	2,417	+1.21%	223,100	1639億140万	0%	14.96	1.18
12/24	2,349	2,388	2,324	2,388	+1.83%	137,800	1619億3485万	-1.04%	14.78	1.17
12/23	2,376	2,377	2,322	2,345	-0.47%	94,800	1590億1894万	-2.74%	14.52	1.15
12/22	2,340	2,377	2,337	2,356	-0.13%	146,400	1597億6487万	-2.24%	14.59	1.15
12/21	2,389	2,405	2,346	2,359	-1.87%	134,100	1599億6831万	-2.03%	14.6	1.16
12/18	2,372	2,433	2,370	2,404	-0.5%	189,500	1630億1984万	0%	14.88	1.18
12/17	2,405	2,417	2,346	2,416	-2.27%	306,100	1638億3359万	+0.67%	14.96	1.18
12/16	2,468	2,484	2,442	2,472	+0.04%	142,300	1676億3105万	+3.13%	15.3	1.21
12/15	2,437	2,482	2,430	2,471	+0.41%	90,000	1675億6324万	+3.39%	15.3	1.21
12/14	2,464	2,510	2,448	2,461	-0.12%	93,700	1668億8512万	+3.19%	15.24	1.21
12/11	2,453	2,492	2,447	2,464	+0.65%	188,200	1670億8856万	+3.53%	15.25	1.21
12/10	2,463	2,493	2,445	2,448	-0.65%	285,500	1660億357万	+3.12%	15.15	1.2
12/09	2,395	2,464	2,389	2,464	+3.36%	103,100	1670億8856万	+3.97%	15.25	1.21
12/08	2,387	2,411	2,376	2,384	-0.87%	81,400	1616億6361万	+0.89%	14.76	1.17

5393 ニチアス

株価チャート

2020/12/08～2021/05/07

株価推移

開示資料

決算

株式

チャート