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

2006/03/01

2005/10/04～2006/03/01

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
2006
03/01	3,950	4,130	3,900	4,020	-0.74%	7,500	-	-6.25%	-	-
02/28	4,200	4,200	4,000	4,050	-2.41%	5,600	-	-5.26%	-	-
02/27	4,170	4,230	4,140	4,150	+0.73%	5,200	-	-2.54%	-	-
02/24	4,110	4,120	4,000	4,120	+1.48%	5,700	-	-2.74%	-	-
02/23	3,930	4,060	3,930	4,060	+4.37%	9,800	-	-3.79%	-	-
02/22	3,750	3,890	3,750	3,890	+2.37%	8,100	-	-7.6%	-	-
02/21	3,400	3,800	3,400	3,800	+10.14%	22,800	-	-9.44%	-	-
02/20	3,580	3,630	3,300	3,450	-9.92%	23,300	-	-17.94%	-	-
02/17	4,100	4,150	3,820	3,830	-5.43%	16,000	-	-9.5%	-	-
02/16	4,180	4,190	4,000	4,050	-4.71%	7,600	-	-4.68%	-	-
02/15	4,400	4,490	4,200	4,250	0%	11,300	-	-0.23%	-	-
02/14	4,110	4,260	3,890	4,250	+2.16%	16,300	-	-0.3%	-	-
02/13	4,500	4,500	4,140	4,160	-11.3%	12,600	-	-2.53%	-	-
02/10	4,850	4,860	4,450	4,690	-3.1%	9,700	-	+9.94%	-	-
02/09	5,030	5,030	4,840	4,840	0%	9,200	-	+14.31%	-	-
02/08	4,950	5,030	4,780	4,840	-1.63%	18,900	-	+15.46%	-	-
02/07	5,020	5,070	4,910	4,920	-1.4%	23,300	-	+18.67%	-	-
02/06	4,790	5,000	4,710	4,990	+7.54%	50,600	-	+21.77%	-	-
02/03	4,520	4,790	4,520	4,640	+4.5%	32,000	-	+14.68%	-	-
02/02	4,490	4,520	4,440	4,440	0%	11,600	-	+10.78%	-	-
02/01	4,450	4,550	4,410	4,440	-1.33%	6,300	-	+11.81%	-	-
01/31	4,670	4,700	4,410	4,500	-2.6%	27,000	-	+14.53%	-	-
01/30	4,620	4,720	4,510	4,620	+8.2%	36,000	-	+18.89%	-	-
01/27	4,000	4,290	4,000	4,270	+8.38%	20,600	-	+11.28%	-	-
01/26	3,800	3,980	3,790	3,940	+6.78%	7,300	-	+3.63%	-	-
01/25	3,700	3,750	3,670	3,690	+1.65%	3,100	-	-2.3%	-	-
01/24	3,550	3,710	3,550	3,630	+0.83%	4,500	-	-3.59%	-	-
01/23	3,500	3,680	3,450	3,600	-2.7%	4,000	-	-4.2%	-	-
01/20	3,900	3,900	3,700	3,700	-2.89%	9,800	-	-1.39%	-	-
01/19	3,460	3,850	3,460	3,810	+7.32%	9,500	-	+1.76%	-	-
01/18	3,750	3,750	3,350	3,550	-11.47%	24,500	-	-4.77%	-	-
01/17	4,110	4,120	3,950	4,010	-2.91%	19,400	-	+7.77%	-	-
01/16	4,220	4,220	4,100	4,130	-3.05%	10,700	-	+11.65%	-	-
01/13	4,330	4,330	4,260	4,260	-1.62%	4,100	-	+16.11%	-	-
01/12	4,320	4,360	4,260	4,330	+0.23%	12,400	-	+19.15%	-	-
01/11	4,340	4,350	4,260	4,320	-1.37%	19,100	-	+20.33%	-	-
01/10	4,290	4,400	4,220	4,380	+6.83%	33,900	-	+23.55%	-	-
01/06	3,840	4,100	3,840	4,100	+4.86%	25,700	-	+17.14%	-	-
01/05	3,820	3,930	3,820	3,910	+3.71%	20,300	-	+13.14%	-	-
01/04	3,740	3,800	3,740	3,770	+2.17%	6,100	-	+10.2%	-	-
2005
12/30	3,710	3,710	3,650	3,690	-0.81%	4,700	-	+8.79%	-	-
12/29	3,750	3,800	3,660	3,720	+0.54%	16,900	-	+10.55%	-	-
12/28	3,700	3,710	3,610	3,700	0%	23,500	-	+10.84%	-	-
12/27	3,520	3,700	3,520	3,700	+5.71%	34,800	-	+11.75%	-	-
12/26	3,400	3,510	3,400	3,500	+2.94%	11,400	-	+6.61%	-	-
12/22	3,400	3,440	3,380	3,400	-0.58%	3,200	-	+4.17%	-	-
12/21	3,420	3,460	3,400	3,420	+0.59%	8,400	-	+5.3%	-	-
12/20	3,380	3,420	3,350	3,400	+0.59%	4,600	-	+5.2%	-	-
12/19	3,320	3,390	3,270	3,380	+1.81%	9,100	-	+5%	-	-
12/16	3,350	3,380	3,310	3,320	-2.06%	5,100	-	+3.49%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2005/10/04～2006/03/01

株価推移

開示資料

決算

株式

チャート