ニッチツ（7021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/07/20

2005/01/04～2005/07/20

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
2017	10/1, 株式併合 10→1
2005
07/20	2,630	2,650	2,620	2,650	+1.15%	7,900	-	+6.85%	-	-
07/19	2,600	2,630	2,590	2,620	+1.55%	10,700	-	+5.99%	-	-
07/15	2,580	2,600	2,580	2,580	0%	3,800	-	+4.58%	-	-
07/14	2,570	2,580	2,530	2,580	+0.39%	2,900	-	+4.75%	-	-
07/13	2,570	2,580	2,520	2,570	+0.39%	7,000	-	+4.47%	-	-
07/12	2,550	2,570	2,510	2,560	+0.39%	12,100	-	+4.15%	-	-
07/11	2,510	2,610	2,450	2,550	+3.66%	14,100	-	+3.79%	-	-
07/08	2,450	2,480	2,450	2,460	0%	1,400	-	+0.16%	-	-
07/07	2,470	2,470	2,430	2,460	-0.4%	2,100	-	+0.12%	-	-
07/06	2,440	2,470	2,440	2,470	+1.23%	5,900	-	+0.49%	-	-
07/05	2,430	2,440	2,420	2,440	+0.41%	3,400	-	-0.73%	-	-
07/04	2,420	2,430	2,410	2,430	+1.25%	2,500	-	-1.1%	-	-
07/01	2,420	2,430	2,390	2,400	-1.64%	4,900	-	-2.36%	-	-
06/30	2,420	2,440	2,420	2,440	0%	1,300	-	-0.81%	-	-
06/29	2,430	2,450	2,410	2,440	+0.41%	2,500	-	-0.65%	-	-
06/28	2,420	2,430	2,410	2,430	+0.83%	2,400	-	-1.06%	-	-
06/27	2,400	2,430	2,400	2,410	-0.82%	3,800	-	-1.99%	-	-
06/24	2,420	2,430	2,410	2,430	-0.41%	1,500	-	-1.3%	-	-
06/23	2,440	2,440	2,440	2,440	-0.41%	600	-	-1.05%	-	-
06/22	2,450	2,460	2,440	2,450	0%	1,800	-	-0.77%	-	-
06/21	2,460	2,460	2,450	2,450	+0.82%	1,500	-	-0.81%	-	-
06/20	2,420	2,450	2,400	2,430	+0.41%	4,200	-	-1.54%	-	-
06/17	2,400	2,430	2,400	2,420	0%	3,800	-	-2.18%	-	-
06/16	2,450	2,450	2,410	2,420	-1.63%	5,500	-	-2.81%	-	-
06/15	2,450	2,470	2,400	2,460	-0.4%	2,200	-	-1.87%	-	-
06/14	2,480	2,490	2,400	2,470	-0.4%	3,100	-	-2.06%	-	-
06/13	2,410	2,480	2,410	2,480	0%	4,400	-	-2.09%	-	-
06/10	2,520	2,520	2,480	2,480	-1.2%	1,700	-	-2.36%	-	-
06/09	2,510	2,510	2,350	2,510	0%	2,700	-	-1.49%	-	-
06/08	2,540	2,540	2,500	2,510	-1.18%	900	-	-1.68%	-	-
06/07	2,540	2,560	2,510	2,540	+0.79%	2,900	-	-0.66%	-	-
06/06	2,550	2,550	2,500	2,520	+0.8%	2,200	-	-1.6%	-	-
06/03	2,490	2,500	2,480	2,500	+0.81%	1,700	-	-2.57%	-	-
06/02	2,490	2,490	2,470	2,480	+0.81%	1,300	-	-3.65%	-	-
06/01	2,450	2,460	2,400	2,460	+1.23%	2,200	-	-4.65%	-	-
05/31	2,490	2,490	2,430	2,430	-0.41%	2,700	-	-5.89%	-	-
05/30	2,390	2,450	2,390	2,440	-0.41%	5,400	-	-5.65%	-	-
05/27	2,370	2,450	2,370	2,450	+4.7%	4,400	-	-5.26%	-	-
05/26	2,400	2,400	2,330	2,340	-4.49%	5,300	-	-9.41%	-	-
05/25	2,500	2,500	2,250	2,450	-2.39%	4,600	-	-5.48%	-	-
05/24	2,550	2,550	2,500	2,510	+0.8%	800	-	-3.46%	-	-
05/23	2,560	2,560	2,430	2,490	-1.19%	4,000	-	-4.52%	-	-
05/20	2,560	2,560	2,520	2,520	0%	900	-	-3.71%	-	-
05/19	2,510	2,530	2,490	2,520	+2.44%	2,600	-	-4.04%	-	-
05/18	2,520	2,520	2,460	2,460	+2.07%	2,200	-	-6.68%	-	-
05/17	2,600	2,610	2,410	2,410	-6.59%	4,200	-	-9.06%	-	-
05/16	2,630	2,690	2,550	2,580	-8.51%	10,900	-	-3.15%	-	-
05/13	2,740	2,820	2,740	2,820	-0.7%	2,800	-	+5.66%	-	-
05/12	2,850	2,890	2,790	2,840	+0.35%	7,000	-	+6.69%	-	-
05/11	2,750	2,850	2,730	2,830	+2.91%	8,100	-	+6.59%	-	-
05/10	2,740	2,750	2,680	2,750	+3%	4,500	-	+3.77%	-	-
05/09	2,710	2,710	2,670	2,670	+0.38%	800	-	+0.98%	-	-
05/06	2,680	2,720	2,650	2,660	+0.38%	2,700	-	+0.45%	-	-
05/02	2,650	2,650	2,650	2,650	+1.92%	100	-	-0.19%	-	-
04/28	2,670	2,690	2,600	2,600	-1.89%	700	-	-2.33%	-	-
04/27	2,600	2,650	2,500	2,650	0%	2,200	-	-0.86%	-	-
04/26	2,690	2,700	2,650	2,650	-1.12%	1,400	-	-1.08%	-	-
04/25	2,540	2,700	2,540	2,680	+1.52%	4,100	-	-0.22%	-	-
04/22	2,590	2,650	2,570	2,640	+5.6%	3,000	-	-1.93%	-	-
04/21	2,440	2,500	2,430	2,500	-1.96%	2,400	-	-7.34%	-	-
04/20	2,550	2,600	2,550	2,550	+4.51%	4,600	-	-5.97%	-	-
04/19	2,430	2,500	2,410	2,440	+3.39%	3,900	-	-10.43%	-	-
04/18	2,400	2,450	2,350	2,360	-8.53%	6,400	-	-13.93%	-	-
04/15	2,550	2,580	2,540	2,580	-2.64%	4,900	-	-6.59%	-	-
04/14	2,650	2,660	2,600	2,650	-1.85%	5,100	-	-4.26%	-	-
04/13	2,680	2,710	2,680	2,700	-0.37%	3,500	-	-2.63%	-	-
04/12	2,720	2,720	2,650	2,710	-1.45%	1,600	-	-2.41%	-	-
04/11	2,780	2,780	2,720	2,750	-1.08%	1,800	-	-1.15%	-	-
04/08	2,790	2,820	2,770	2,780	-0.36%	3,000	-	-0.14%	-	-
04/07	2,790	2,820	2,770	2,790	+1.09%	1,500	-	+0.25%	-	-
04/06	2,790	2,790	2,760	2,760	+1.85%	7,300	-	-0.72%	-	-
04/05	2,660	2,750	2,640	2,710	+2.26%	7,300	-	-2.48%	-	-
04/04	2,600	2,660	2,600	2,650	-0.38%	11,200	-	-4.68%	-	-
04/01	2,620	2,720	2,620	2,660	-1.48%	5,500	-	-4.32%	-	-
03/31	2,710	2,710	2,660	2,700	+3.45%	3,600	-	-2.84%	-	-
03/30	2,710	2,710	2,610	2,610	-5.43%	6,200	-	-5.88%	-	-
03/29	2,780	2,830	2,730	2,760	-2.82%	4,400	-	-0.43%	-	-
03/28	2,770	2,840	2,750	2,840	0%	4,600	-	+2.75%	-	-
03/25	2,900	2,930	2,840	2,840	-1.05%	15,000	-	+3.35%	-	-
03/24	2,830	2,870	2,800	2,870	+2.5%	10,400	-	+5.09%	-	-
03/23	2,860	2,880	2,800	2,800	-0.71%	11,500	-	+3.09%	-	-
03/22	2,850	2,870	2,800	2,820	-0.7%	13,800	-	+4.17%	-	-
03/18	2,870	2,880	2,800	2,840	+1.79%	12,400	-	+5.26%	-	-
03/17	2,810	2,820	2,790	2,790	-1.41%	5,100	-	+3.79%	-	-
03/16	2,860	2,860	2,710	2,830	-1.39%	13,500	-	+5.6%	-	-
03/15	2,900	2,900	2,810	2,870	0%	12,700	-	+7.49%	-	-
03/14	2,920	2,930	2,870	2,870	0%	21,100	-	+7.94%	-	-
03/11	2,920	2,920	2,790	2,870	+5.13%	44,300	-	+8.63%	-	-
03/10	2,720	2,820	2,720	2,730	-1.44%	10,500	-	+3.88%	-	-
03/09	2,770	2,820	2,730	2,770	-1.42%	16,000	-	+5.64%	-	-
03/08	2,810	2,820	2,750	2,810	-0.35%	6,300	-	+7.66%	-	-
03/07	2,850	2,870	2,810	2,820	+0.71%	17,300	-	+8.67%	-	-
03/04	2,780	2,840	2,770	2,800	+1.45%	22,700	-	+8.53%	-	-
03/03	2,730	2,760	2,670	2,760	+1.1%	12,200	-	+7.52%	-	-
03/02	2,740	2,780	2,690	2,730	+0.37%	15,400	-	+6.77%	-	-
03/01	2,700	2,750	2,700	2,720	-0.73%	7,600	-	+6.42%	-	-
02/28	2,680	2,800	2,660	2,740	+3.79%	30,500	-	+7.11%	-	-
02/25	2,650	2,670	2,630	2,640	0%	8,200	-	+3.08%	-	-
02/24	2,580	2,700	2,580	2,640	+3.53%	18,900	-	+3.33%	-	-
02/23	2,550	2,630	2,550	2,550	-1.54%	12,100	-	-0.04%	-	-
02/22	2,600	2,630	2,560	2,590	+1.17%	7,500	-	+1.61%	-	-
02/21	2,480	2,570	2,460	2,560	+5.35%	6,900	-	+0.87%	-	-
02/18	2,390	2,480	2,380	2,430	0%	5,600	-	-3.65%	-	-
02/17	2,500	2,530	2,420	2,430	-2.41%	16,200	-	-3.26%	-	-
02/16	2,560	2,570	2,490	2,490	-3.49%	5,900	-	-0.48%	-	-
02/15	2,610	2,610	2,580	2,580	-0.77%	5,400	-	+3.57%	-	-
02/14	2,620	2,630	2,590	2,600	+1.17%	6,000	-	+5.05%	-	-
02/10	2,660	2,660	2,560	2,570	-1.15%	7,500	-	+4.64%	-	-
02/09	2,630	2,640	2,560	2,600	+0.78%	6,800	-	+6.64%	-	-
02/08	2,600	2,650	2,580	2,580	-0.77%	12,300	-	+6.66%	-	-
02/07	2,590	2,690	2,570	2,600	+6.56%	51,900	-	-	-	-
02/04	2,490	2,490	2,410	2,440	-2.79%	8,600	-	-	-	-
02/03	2,570	2,570	2,510	2,510	-2.71%	10,200	-	-	-	-
02/02	2,480	2,580	2,480	2,580	+3.61%	5,000	-	-	-	-
02/01	2,420	2,500	2,420	2,490	+2.47%	9,500	-	-	-	-
01/31	2,490	2,490	2,430	2,430	-0.41%	5,100	-	-	-	-
01/28	2,510	2,510	2,440	2,440	-1.21%	8,700	-	-	-	-
01/27	2,600	2,620	2,410	2,470	-1.98%	26,600	-	-	-	-
01/26	2,550	2,620	2,500	2,520	-6.32%	33,700	-	-	-	-
01/25	2,880	2,910	2,610	2,690	-2.89%	91,500	-	-	-	-
01/24	2,820	2,880	2,730	2,770	-1.77%	97,300	-	-	-	-
01/21	2,530	2,850	2,520	2,820	+12.8%	178,200	-	-	-	-
01/20	2,520	2,600	2,400	2,500	-1.57%	40,200	-	-	-	-
01/19	2,640	2,740	2,540	2,540	+2.01%	150,600	-	-	-	-
01/18	2,300	2,490	2,260	2,490	+7.79%	68,200	-	-	-	-
01/17	2,210	2,340	2,170	2,310	+6.94%	19,600	-	-	-	-
01/14	2,180	2,190	2,120	2,160	-1.37%	13,900	-	-	-	-
01/13	2,220	2,220	2,180	2,190	+0.46%	9,600	-	-	-	-
01/12	2,180	2,200	2,150	2,180	-1.36%	6,700	-	-	-	-
01/11	2,280	2,280	2,210	2,210	+0.91%	18,300	-	-	-	-
01/07	2,170	2,230	2,160	2,190	+3.3%	29,800	-	-	-	-
01/06	2,120	2,150	2,120	2,120	0%	5,300	-	-	-	-
01/05	2,110	2,150	2,110	2,120	-0.47%	5,800	-	-	-	-
01/04	2,120	2,130	2,120	2,130	0%	900	-	-	-	-

ニッチツ（7021）の株価チャート

2005/01/04～2005/07/20

株価推移

開示資料

決算

株式

チャート