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

2005/10/19

2005/05/27～2005/10/19

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
10/19	2,850	2,850	2,800	2,800	-1.75%	5,300	-	-3.78%	-	-
10/18	2,850	2,870	2,840	2,850	-0.35%	2,900	-	-2.23%	-	-
10/17	2,900	2,900	2,860	2,860	0%	2,700	-	-1.99%	-	-
10/14	2,850	2,910	2,850	2,860	0%	4,700	-	-2.09%	-	-
10/13	2,870	2,890	2,850	2,860	0%	2,300	-	-2.26%	-	-
10/12	2,880	2,880	2,810	2,860	-0.35%	7,500	-	-2.49%	-	-
10/11	2,870	2,890	2,820	2,870	-0.69%	5,200	-	-2.15%	-	-
10/07	2,830	2,890	2,810	2,890	+1.4%	5,000	-	-1.5%	-	-
10/06	2,910	2,910	2,850	2,850	-2.73%	4,200	-	-2.86%	-	-
10/05	2,920	2,930	2,900	2,930	+0.69%	1,600	-	-0.17%	-	-
10/04	2,880	2,910	2,870	2,910	+1.04%	2,100	-	-0.78%	-	-
10/03	2,930	2,940	2,880	2,880	-1.71%	5,300	-	-1.74%	-	-
09/30	2,940	2,960	2,850	2,930	+1.03%	3,900	-	0%	-	-
09/29	2,840	2,960	2,840	2,900	+1.05%	7,900	-	-0.89%	-	-
09/28	2,890	2,920	2,840	2,870	+4.36%	8,100	-	-1.85%	-	-
09/27	2,980	2,980	2,750	2,750	-7.09%	11,800	-	-5.98%	-	-
09/26	2,940	3,010	2,940	2,960	+0.34%	4,800	-	+1.02%	-	-
09/22	2,980	2,990	2,950	2,950	-1.34%	4,400	-	+0.72%	-	-
09/21	3,040	3,050	2,980	2,990	0%	17,300	-	+1.98%	-	-
09/20	3,050	3,100	2,990	2,990	-2.29%	8,700	-	+2.22%	-	-
09/16	3,090	3,090	2,920	3,060	-0.97%	18,500	-	+4.76%	-	-
09/15	3,050	3,100	3,010	3,090	+2.32%	24,500	-	+6.26%	-	-
09/14	2,940	3,070	2,930	3,020	+3.42%	26,200	-	+4.53%	-	-
09/13	2,920	2,940	2,910	2,920	+0.34%	6,300	-	+1.6%	-	-
09/12	2,950	2,970	2,910	2,910	-0.34%	6,400	-	+1.68%	-	-
09/09	2,930	2,930	2,890	2,920	-0.34%	7,600	-	+2.53%	-	-
09/08	2,890	2,940	2,840	2,930	+0.34%	14,100	-	+3.39%	-	-
09/07	2,950	2,960	2,900	2,920	-2.01%	10,600	-	+3.47%	-	-
09/06	3,090	3,100	2,940	2,980	-2.3%	25,500	-	+5.82%	-	-
09/05	2,890	3,170	2,860	3,050	+6.64%	74,400	-	+8.89%	-	-
09/02	2,890	2,890	2,710	2,860	-1.38%	9,100	-	+2.73%	-	-
09/01	2,870	2,910	2,850	2,900	+1.05%	7,900	-	+4.58%	-	-
08/31	2,920	2,940	2,860	2,870	-0.69%	8,500	-	+3.99%	-	-
08/30	2,880	2,930	2,880	2,890	+0.35%	4,000	-	+5.13%	-	-
08/29	2,870	2,960	2,870	2,880	+1.05%	13,500	-	+5.26%	-	-
08/26	2,900	2,900	2,850	2,850	0%	3,400	-	+4.82%	-	-
08/25	2,830	2,970	2,830	2,850	+0.35%	19,200	-	+5.32%	-	-
08/24	2,850	2,850	2,820	2,840	-0.35%	5,600	-	+5.26%	-	-
08/23	2,930	2,930	2,850	2,850	-1.38%	10,100	-	+5.95%	-	-
08/22	2,910	2,910	2,850	2,890	+0.35%	6,600	-	+7.8%	-	-
08/19	2,970	2,970	2,850	2,880	-1.71%	21,800	-	+7.95%	-	-
08/18	2,980	2,990	2,910	2,930	-3.3%	34,000	-	+10.32%	-	-
08/17	2,950	3,130	2,920	3,030	+7.45%	190,600	-	+14.69%	-	-
08/16	2,900	2,930	2,810	2,820	-2.08%	38,100	-	+7.51%	-	-
08/15	2,850	2,940	2,800	2,880	+5.49%	112,200	-	+10.26%	-	-
08/12	2,640	2,730	2,630	2,730	+4.2%	11,200	-	+5.16%	-	-
08/11	2,670	2,670	2,600	2,620	-1.13%	5,000	-	+1.35%	-	-
08/10	2,680	2,680	2,610	2,650	+0.76%	7,600	-	+2.75%	-	-
08/09	2,570	2,670	2,560	2,630	+2.73%	6,600	-	+2.33%	-	-
08/08	2,550	2,570	2,500	2,560	-0.39%	6,300	-	-0.08%	-	-
08/05	2,730	2,750	2,560	2,570	-2.28%	12,400	-	+0.55%	-	-
08/04	2,720	2,720	2,560	2,630	-4.36%	9,800	-	+3.1%	-	-
08/03	2,670	2,800	2,670	2,750	+4.96%	49,300	-	+8.14%	-	-
08/02	2,620	2,640	2,590	2,620	+0.38%	8,500	-	+3.56%	-	-
08/01	2,590	2,620	2,580	2,610	+0.77%	8,900	-	+3.49%	-	-
07/29	2,560	2,600	2,560	2,590	0%	1,300	-	+2.98%	-	-
07/28	2,600	2,600	2,550	2,590	+0.39%	2,200	-	+3.23%	-	-
07/27	2,590	2,600	2,560	2,580	+0.78%	5,000	-	+3.08%	-	-
07/26	2,500	2,590	2,500	2,560	+3.64%	5,400	-	+2.48%	-	-
07/25	2,500	2,520	2,470	2,470	-2.37%	5,300	-	-0.92%	-	-
07/22	2,630	2,630	2,530	2,530	-3.8%	4,700	-	+1.57%	-	-
07/21	2,660	2,670	2,580	2,630	-0.75%	4,600	-	+5.79%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2005/05/27～2005/10/19

株価推移

開示資料

決算

株式

チャート