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

2005/12/15

2005/07/22～2005/12/15

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
12/15	3,450	3,450	3,380	3,390	-1.74%	2,700	-	+6.07%	-	-
12/14	3,460	3,570	3,390	3,450	-0.58%	12,800	-	+8.49%	-	-
12/13	3,510	3,510	3,340	3,470	-0.29%	8,200	-	+9.67%	-	-
12/12	3,480	3,540	3,470	3,480	+1.46%	9,300	-	+10.55%	-	-
12/09	3,380	3,430	3,370	3,430	+1.78%	7,200	-	+9.58%	-	-
12/08	3,510	3,510	3,310	3,370	-2.6%	25,300	-	+8.22%	-	-
12/07	3,400	3,550	3,400	3,460	+2.67%	39,100	-	+11.76%	-	-
12/06	3,450	3,470	3,300	3,370	-0.3%	33,700	-	+9.63%	-	-
12/05	3,270	3,420	3,270	3,380	+4.64%	43,600	-	+10.71%	-	-
12/02	3,290	3,290	3,230	3,230	+0.94%	20,100	-	+6.6%	-	-
12/01	3,300	3,310	3,100	3,200	-1.54%	63,200	-	+6.1%	-	-
11/30	3,020	3,260	3,000	3,250	+7.62%	59,900	-	+8.3%	-	-
11/29	3,000	3,020	2,980	3,020	0%	8,200	-	+1.21%	-	-
11/28	3,040	3,040	2,980	3,020	-0.66%	6,700	-	+1.48%	-	-
11/25	3,030	3,040	3,000	3,040	+0.33%	2,500	-	+2.46%	-	-
11/24	3,070	3,090	3,030	3,030	-0.33%	10,900	-	+2.43%	-	-
11/22	3,030	3,060	3,020	3,040	+0.66%	2,700	-	+3.05%	-	-
11/21	2,990	3,060	2,990	3,020	+0.67%	8,200	-	+2.62%	-	-
11/18	3,020	3,020	2,990	3,000	-0.66%	6,400	-	+2.15%	-	-
11/17	3,050	3,050	2,990	3,020	+0.33%	6,000	-	+3.04%	-	-
11/16	3,000	3,010	2,950	3,010	-0.66%	9,500	-	+2.91%	-	-
11/15	3,050	3,060	3,000	3,030	-1.3%	6,800	-	+3.8%	-	-
11/14	3,150	3,210	3,050	3,070	-0.97%	43,000	-	+5.35%	-	-
11/11	2,990	3,100	2,990	3,100	+2.99%	18,800	-	+6.71%	-	-
11/10	2,990	3,020	2,970	3,010	+0.67%	4,800	-	+3.86%	-	-
11/09	3,030	3,030	2,940	2,990	-1.97%	8,000	-	+3.32%	-	-
11/08	3,070	3,070	3,030	3,050	-0.97%	5,600	-	+5.54%	-	-
11/07	3,080	3,080	3,040	3,080	+1.65%	8,300	-	+6.76%	-	-
11/04	3,030	3,060	3,020	3,030	+0.33%	10,600	-	+5.28%	-	-
11/02	3,000	3,030	2,960	3,020	+2.72%	13,500	-	+5.19%	-	-
11/01	2,940	2,940	2,890	2,940	+1.38%	3,200	-	+2.8%	-	-
10/31	2,860	2,900	2,860	2,900	+2.11%	5,200	-	+1.36%	-	-
10/28	2,830	2,860	2,830	2,840	+0.71%	3,000	-	-0.8%	-	-
10/27	2,840	2,870	2,810	2,820	-1.4%	4,700	-	-1.71%	-	-
10/26	2,860	2,870	2,830	2,860	+1.06%	1,900	-	-0.56%	-	-
10/25	2,820	2,870	2,820	2,830	+0.35%	1,800	-	-1.87%	-	-
10/24	2,820	2,870	2,820	2,820	0%	2,000	-	-2.56%	-	-
10/21	2,810	2,820	2,800	2,820	+0.36%	2,300	-	-2.83%	-	-
10/20	2,830	2,850	2,810	2,810	+0.36%	1,800	-	-3.3%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2005/07/22～2005/12/15

株価推移

開示資料

決算

株式

チャート