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

2007/06/07

2007/01/12～2007/06/07

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
2017	10/1, 株式併合 10→1
2007
06/07	5,110	5,230	4,930	5,100	-0.78%	31,700	-	+9.68%	-	-
06/06	4,960	5,240	4,910	5,140	+4.05%	48,800	-	+11.14%	-	-
06/05	4,860	4,950	4,800	4,940	+2.92%	17,800	-	+7.46%	-	-
06/04	4,720	4,860	4,720	4,800	+2.56%	8,200	-	+4.8%	-	-
06/01	4,700	4,890	4,640	4,680	+0.21%	20,900	-	+2.54%	-	-
05/31	4,630	4,690	4,530	4,670	+0.86%	8,900	-	+2.68%	-	-
05/30	4,610	4,630	4,500	4,630	0%	6,400	-	+2.18%	-	-
05/29	4,500	4,630	4,500	4,630	+4.04%	6,500	-	+2.57%	-	-
05/28	4,410	4,500	4,410	4,450	-1.11%	4,200	-	-0.89%	-	-
05/25	4,430	4,500	4,420	4,500	-0.44%	2,700	-	+0.58%	-	-
05/24	4,560	4,560	4,510	4,520	+0.22%	2,600	-	+1.39%	-	-
05/23	4,600	4,620	4,510	4,510	-2.59%	3,300	-	+1.6%	-	-
05/22	4,600	4,630	4,580	4,630	-0.43%	6,000	-	+4.75%	-	-
05/21	4,340	4,650	4,340	4,650	+5.92%	14,000	-	+5.71%	-	-
05/18	4,550	4,550	4,360	4,390	-4.15%	4,300	-	+0.3%	-	-
05/17	4,530	4,580	4,470	4,580	+1.33%	14,600	-	+4.95%	-	-
05/16	4,520	4,540	4,500	4,520	-0.66%	5,600	-	+4.05%	-	-
05/15	4,650	4,650	4,490	4,550	-2.99%	10,300	-	+5.18%	-	-
05/14	4,750	4,780	4,650	4,690	+0.86%	18,400	-	+8.89%	-	-
05/11	4,650	4,670	4,550	4,650	0%	6,300	-	+8.59%	-	-
05/10	4,750	4,750	4,640	4,650	-1.06%	9,400	-	+9.21%	-	-
05/09	4,680	4,750	4,610	4,700	+1.08%	17,200	-	+10.95%	-	-
05/08	4,590	4,760	4,570	4,650	+2.65%	32,000	-	+10.37%	-	-
05/07	4,580	4,580	4,520	4,530	+0.89%	9,000	-	+8.06%	-	-
05/02	4,500	4,570	4,450	4,490	+0.45%	18,600	-	+7.52%	-	-
05/01	4,400	4,500	4,390	4,470	+0.45%	5,800	-	+7.37%	-	-
04/27	4,500	4,510	4,380	4,450	-1.33%	8,300	-	+7.13%	-	-
04/26	4,410	4,580	4,410	4,510	+2.73%	25,600	-	+8.83%	-	-
04/25	4,390	4,470	4,360	4,390	+2.09%	21,500	-	+6.22%	-	-
04/24	4,250	4,300	4,160	4,300	+1.65%	10,300	-	+4.27%	-	-
04/23	4,310	4,310	4,230	4,230	+0.71%	9,400	-	+2.74%	-	-
04/20	4,100	4,260	4,080	4,200	+4.22%	12,700	-	+2.14%	-	-
04/19	4,050	4,050	4,020	4,030	-0.74%	1,800	-	-1.9%	-	-
04/18	4,050	4,060	4,040	4,060	-0.98%	800	-	-1.22%	-	-
04/17	4,090	4,100	4,090	4,100	+1.23%	500	-	-0.34%	-	-
04/16	4,100	4,100	4,040	4,050	+0.25%	1,400	-	-1.6%	-	-
04/13	4,120	4,120	4,040	4,040	-1.46%	1,200	-	-1.97%	-	-
04/12	4,070	4,100	4,060	4,100	0%	1,000	-	-0.58%	-	-
04/11	4,070	4,120	4,060	4,100	+1.23%	1,600	-	-0.65%	-	-
04/10	4,100	4,100	4,050	4,050	-1.22%	700	-	-1.84%	-	-
04/09	4,090	4,100	4,070	4,100	+0.74%	1,300	-	-0.58%	-	-
04/06	4,030	4,070	4,030	4,070	0%	1,200	-	-1.41%	-	-
04/05	4,100	4,100	4,070	4,070	+0.25%	600	-	-1.55%	-	-
04/04	4,100	4,100	4,060	4,060	0%	1,200	-	-1.96%	-	-
04/03	4,050	4,090	4,050	4,060	-0.73%	700	-	-2.33%	-	-
04/02	4,180	4,180	4,080	4,090	-0.97%	2,100	-	-2.01%	-	-
03/30	4,080	4,130	4,080	4,130	0%	400	-	-1.34%	-	-
03/29	4,110	4,130	4,110	4,130	+0.49%	200	-	-1.53%	-	-
03/28	4,120	4,120	4,110	4,110	-1.44%	600	-	-2.21%	-	-
03/27	4,150	4,170	4,150	4,170	-1.65%	2,200	-	-0.93%	-	-
03/26	4,220	4,240	4,210	4,240	+0.47%	900	-	+0.71%	-	-
03/23	4,240	4,240	4,210	4,220	-0.24%	1,400	-	+0.29%	-	-
03/22	4,210	4,270	4,190	4,230	+1.44%	3,400	-	+0.52%	-	-
03/20	4,190	4,190	4,120	4,170	+1.46%	1,900	-	-0.9%	-	-
03/19	4,050	4,120	4,050	4,110	+0.24%	1,200	-	-2.38%	-	-
03/16	4,180	4,200	4,100	4,100	-0.49%	1,700	-	-2.68%	-	-
03/15	4,120	4,130	4,120	4,120	+1.23%	700	-	-2.21%	-	-
03/14	4,080	4,180	3,980	4,070	-2.16%	4,200	-	-3.53%	-	-
03/13	4,180	4,210	4,160	4,160	0%	1,800	-	-1.59%	-	-
03/12	4,150	4,160	4,150	4,160	-0.24%	1,500	-	-1.65%	-	-
03/09	4,180	4,180	4,150	4,170	+1.21%	1,700	-	-1.6%	-	-
03/08	4,060	4,140	4,050	4,120	-0.96%	3,200	-	-2.85%	-	-
03/07	4,200	4,200	4,080	4,160	+1.96%	2,600	-	-2.03%	-	-
03/06	4,010	4,130	4,010	4,080	+2%	2,800	-	-4.02%	-	-
03/05	4,180	4,180	4,000	4,000	-4.53%	5,100	-	-6.06%	-	-
03/02	4,230	4,230	4,170	4,190	-0.71%	2,400	-	-1.83%	-	-
03/01	4,300	4,300	4,210	4,220	-0.71%	1,700	-	-1.19%	-	-
02/28	4,010	4,280	4,010	4,250	-4.71%	5,500	-	-0.56%	-	-
02/27	4,500	4,500	4,430	4,460	-0.67%	11,200	-	+4.35%	-	-
02/26	4,430	4,530	4,410	4,490	+2.51%	28,400	-	+5.28%	-	-
02/23	4,390	4,400	4,370	4,380	+0.69%	5,200	-	+2.91%	-	-
02/22	4,380	4,390	4,340	4,350	0%	5,900	-	+2.35%	-	-
02/21	4,280	4,370	4,270	4,350	+2.35%	8,800	-	+2.47%	-	-
02/20	4,230	4,250	4,200	4,250	+1.19%	5,400	-	+0.33%	-	-
02/19	4,200	4,200	4,140	4,200	+0.24%	3,300	-	-0.69%	-	-
02/16	4,190	4,200	4,170	4,190	-0.48%	2,000	-	-0.78%	-	-
02/15	4,250	4,250	4,190	4,210	-0.71%	4,800	-	-0.14%	-	-
02/14	4,250	4,250	4,210	4,240	+0.71%	2,000	-	+0.76%	-	-
02/13	4,160	4,250	4,160	4,210	+0.48%	4,800	-	+0.21%	-	-
02/09	4,120	4,190	4,120	4,190	+2.2%	1,400	-	-0.12%	-	-
02/08	4,220	4,220	4,100	4,100	-3.98%	3,700	-	-2.15%	-	-
02/07	4,280	4,290	4,210	4,270	-0.23%	3,700	-	+1.96%	-	-
02/06	4,280	4,300	4,240	4,280	+1.18%	2,700	-	+2.44%	-	-
02/05	4,310	4,310	4,180	4,230	-2.98%	14,300	-	+1.56%	-	-
02/02	4,300	4,480	4,300	4,360	+2.83%	12,800	-	+5.01%	-	-
02/01	4,260	4,260	4,230	4,240	-0.47%	1,800	-	+2.61%	-	-
01/31	4,220	4,260	4,190	4,260	-0.23%	3,600	-	+3.4%	-	-
01/30	4,260	4,290	4,240	4,270	+0.47%	2,600	-	+3.84%	-	-
01/29	4,230	4,300	4,230	4,250	0%	3,000	-	+3.61%	-	-
01/26	4,200	4,250	4,170	4,250	-0.47%	1,200	-	+3.86%	-	-
01/25	4,300	4,300	4,200	4,270	-0.47%	3,000	-	+4.55%	-	-
01/24	4,260	4,330	4,250	4,290	+0.94%	7,100	-	+5.25%	-	-
01/23	4,280	4,280	4,230	4,250	0%	4,100	-	+4.53%	-	-
01/22	4,340	4,340	4,250	4,250	-0.23%	4,100	-	+4.91%	-	-
01/19	4,230	4,260	4,230	4,260	+0.71%	2,400	-	+5.45%	-	-
01/18	4,280	4,280	4,220	4,230	0%	4,700	-	+5.07%	-	-
01/17	4,160	4,250	4,120	4,230	+2.42%	10,500	-	+5.38%	-	-
01/16	4,070	4,200	4,040	4,130	+1.47%	10,400	-	+3.3%	-	-
01/15	4,050	4,070	4,040	4,070	+0.49%	2,000	-	+2.08%	-	-
01/12	4,080	4,080	4,030	4,050	+1.25%	1,600	-	+1.86%	-	-

ニッチツ（7021）の株価チャート

2007/01/12～2007/06/07

株価推移

開示資料

決算

株式

チャート