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

2009/03/06

2008/10/01～2009/03/06

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
2009
03/06	1,370	1,370	1,350	1,360	0%	1,200	-	-1.45%	-	-
03/05	1,360	1,380	1,360	1,360	+0.74%	800	-	-1.52%	-	-
03/04	1,310	1,350	1,310	1,350	+3.05%	600	-	-2.32%	-	-
03/03	1,300	1,310	1,300	1,310	0%	300	-	-5.35%	-	-
03/02	1,290	1,320	1,270	1,310	-0.76%	1,400	-	-5.76%	-	-
02/27	1,340	1,340	1,320	1,320	0%	400	-	-5.44%	-	-
02/26	1,290	1,320	1,290	1,320	+2.33%	1,200	-	-6.05%	-	-
02/25	1,310	1,310	1,290	1,290	0%	500	-	-8.77%	-	-
02/24	1,290	1,290	1,290	1,290	+1.57%	900	-	-9.54%	-	-
02/23	1,390	1,390	1,250	1,270	-6.62%	2,400	-	-11.62%	-	-
02/20	1,390	1,450	1,360	1,360	-0.73%	1,700	-	-6.21%	-	-
02/19	1,400	1,410	1,370	1,370	-2.14%	1,200	-	-5.97%	-	-
02/18	1,390	1,400	1,390	1,400	-1.41%	500	-	-4.63%	-	-
02/17	1,450	1,450	1,420	1,420	-2.07%	400	-	-3.99%	-	-
02/16	1,450	1,450	1,450	1,450	0%	1,000	-	-2.75%	-	-
02/13	1,500	1,500	1,330	1,450	-7.64%	2,300	-	-3.27%	-	-
02/12	1,490	1,570	1,490	1,570	+5.37%	1,400	-	+3.97%	-	-
02/10	1,490	1,490	1,490	1,490	+3.47%	600	-	-1.46%	-	-
02/09	1,460	1,460	1,420	1,440	+1.41%	1,500	-	-5.01%	-	-
02/06	1,400	1,450	1,400	1,420	+2.16%	1,000	-	-6.7%	-	-
02/05	1,400	1,400	1,390	1,390	-0.71%	400	-	-9.09%	-	-
02/04	1,390	1,400	1,390	1,400	+0.72%	400	-	-9.09%	-	-
02/03	1,400	1,400	1,390	1,390	-0.71%	500	-	-10.32%	-	-
01/29	1,450	1,450	1,390	1,400	+1.45%	1,900	-	-10.43%	-	-
01/28	1,390	1,390	1,380	1,380	0%	1,400	-	-12.44%	-	-
01/27	1,400	1,400	1,370	1,380	0%	1,700	-	-13.04%	-	-
01/26	1,390	1,390	1,370	1,380	-1.43%	1,300	-	-13.75%	-	-
01/23	1,450	1,450	1,400	1,400	-3.45%	1,400	-	-13.15%	-	-
01/22	1,460	1,460	1,440	1,450	-2.03%	1,200	-	-10.6%	-	-
01/21	1,590	1,590	1,480	1,480	-3.9%	1,900	-	-9.31%	-	-
01/20	1,580	1,580	1,540	1,540	+0.65%	1,200	-	-5.93%	-	-
01/19	1,600	1,600	1,530	1,530	-4.38%	2,000	-	-6.76%	-	-
01/16	1,600	1,600	1,600	1,600	+1.91%	500	-	-2.74%	-	-
01/15	1,580	1,590	1,520	1,570	-0.63%	1,200	-	-4.62%	-	-
01/14	1,570	1,600	1,570	1,580	+1.94%	1,900	-	-4.07%	-	-
01/13	1,690	1,690	1,550	1,550	-6.06%	1,800	-	-6.06%	-	-
01/09	1,650	1,650	1,650	1,650	-1.2%	1,200	-	-0.12%	-	-
01/08	1,730	1,730	1,670	1,670	-2.34%	800	-	+1.21%	-	-
01/07	1,710	1,710	1,700	1,710	+3.01%	2,100	-	+3.89%	-	-
01/06	1,700	1,710	1,640	1,660	-2.92%	1,200	-	+0.97%	-	-
01/05	1,720	1,720	1,710	1,710	+5.56%	900	-	+4.27%	-	-
2008
12/30	1,620	1,620	1,620	1,620	+1.25%	100	-	-0.86%	-	-
12/29	1,610	1,610	1,600	1,600	0%	2,200	-	-2.2%	-	-
12/26	1,610	1,610	1,590	1,600	+0.63%	1,100	-	-2.56%	-	-
12/24	1,650	1,650	1,590	1,590	-3.64%	1,300	-	-3.64%	-	-
12/22	1,720	1,720	1,650	1,650	-1.2%	1,900	-	-0.54%	-	-
12/19	1,670	1,680	1,670	1,670	-2.34%	1,800	-	+0.36%	-	-
12/18	1,710	1,710	1,710	1,710	0%	400	-	+2.27%	-	-
12/17	1,720	1,740	1,710	1,710	+2.4%	1,700	-	+1.91%	-	-
12/16	1,690	1,710	1,670	1,670	-2.34%	1,600	-	-0.77%	-	-
12/15	1,670	1,730	1,670	1,710	+3.01%	1,400	-	+1.3%	-	-
12/12	1,660	1,670	1,660	1,660	-0.6%	1,300	-	-1.78%	-	-
12/11	1,680	1,680	1,670	1,670	-0.6%	1,100	-	-1.65%	-	-
12/10	1,770	1,770	1,680	1,680	+3.7%	1,800	-	-1.35%	-	-
12/09	1,680	1,680	1,620	1,620	-0.61%	1,300	-	-4.99%	-	-
12/08	1,630	1,630	1,630	1,630	0%	1,000	-	-4.68%	-	-
12/05	1,630	1,630	1,610	1,630	+0.62%	1,800	-	-4.85%	-	-
12/04	1,650	1,660	1,620	1,620	+0.62%	9,200	-	-5.15%	-	-
12/02	1,600	1,620	1,600	1,610	-1.83%	2,100	-	-5.52%	-	-
12/01	1,620	1,640	1,620	1,640	+2.5%	1,700	-	-3.76%	-	-
11/28	1,590	1,630	1,590	1,600	0%	1,900	-	-6.16%	-	-
11/27	1,610	1,630	1,600	1,600	+0.63%	1,500	-	-6.38%	-	-
11/26	1,660	1,660	1,570	1,590	-3.64%	2,200	-	-7.18%	-	-
11/25	1,680	1,680	1,640	1,650	+6.45%	1,100	-	-3.68%	-	-
11/21	1,600	1,600	1,530	1,550	-0.64%	3,500	-	-9.14%	-	-
11/20	1,670	1,680	1,560	1,560	-7.69%	3,500	-	-8.56%	-	-
11/19	1,760	1,760	1,690	1,690	-3.43%	1,700	-	-1.34%	-	-
11/18	1,770	1,800	1,750	1,750	-2.78%	900	-	+1.98%	-	-
11/17	1,800	1,810	1,780	1,800	-0.55%	2,600	-	+5.82%	-	-
11/14	1,870	1,870	1,810	1,810	+1.69%	1,300	-	+7.61%	-	-
11/13	1,810	1,810	1,740	1,780	-3.78%	2,700	-	+7.23%	-	-
11/12	1,910	1,930	1,850	1,850	-0.54%	3,400	-	+12.26%	-	-
11/11	1,900	1,920	1,860	1,860	+0.54%	1,900	-	+13.55%	-	-
11/10	1,820	1,860	1,820	1,850	+3.93%	1,200	-	+13.08%	-	-
11/07	1,690	1,780	1,690	1,780	+1.14%	2,600	-	+8.6%	-	-
11/06	1,800	1,810	1,760	1,760	-6.38%	2,600	-	+6.67%	-	-
11/05	1,880	1,880	1,830	1,880	+5.62%	5,200	-	+13.05%	-	-
11/04	1,750	1,800	1,750	1,780	+2.3%	1,900	-	+6.4%	-	-
10/31	1,760	1,760	1,740	1,740	-0.57%	1,800	-	+2.65%	-	-
10/30	1,650	1,780	1,650	1,750	+2.94%	2,100	-	+1.8%	-	-
10/29	1,650	1,700	1,590	1,700	+13.33%	4,800	-	-2.63%	-	-
10/28	1,490	1,550	1,440	1,500	-1.32%	1,900	-	-15.45%	-	-
10/27	1,610	1,610	1,520	1,520	-6.17%	5,500	-	-16.02%	-	-
10/24	1,700	1,700	1,620	1,620	-1.82%	6,200	-	-11.96%	-	-
10/23	1,670	1,670	1,620	1,650	-2.94%	3,100	-	-11.72%	-	-
10/22	1,630	1,750	1,630	1,700	0%	3,200	-	-9.86%	-	-
10/21	1,690	1,740	1,660	1,700	+6.25%	3,800	-	-11.18%	-	-
10/20	1,530	1,630	1,520	1,600	+8.11%	1,400	-	-17.44%	-	-
10/17	1,690	1,700	1,480	1,480	-3.9%	3,800	-	-24.72%	-	-
10/16	1,690	1,690	1,540	1,540	-11.49%	3,600	-	-23%	-	-
10/15	1,660	1,740	1,650	1,740	-0.57%	2,500	-	-14.41%	-	-
10/14	1,640	1,750	1,630	1,750	+25.9%	5,500	-	-14.84%	-	-
10/10	1,300	1,390	1,260	1,390	+6.11%	4,700	-	-33.17%	-	-
10/09	1,300	1,420	1,280	1,310	+2.34%	10,600	-	-38.35%	-	-
10/08	1,400	1,400	1,280	1,280	-13.51%	9,000	-	-41.07%	-	-
10/07	1,460	1,550	1,350	1,480	-7.5%	10,900	-	-33.63%	-	-
10/06	1,720	1,770	1,580	1,600	-11.11%	4,700	-	-29.76%	-	-
10/03	1,890	1,900	1,760	1,800	-6.74%	8,700	-	-22.45%	-	-
10/02	2,080	2,080	1,930	1,930	-5.85%	3,700	-	-18.22%	-	-
10/01	2,090	2,150	2,050	2,050	-1.91%	3,800	-	-14.44%	-	-

ニッチツ（7021）の株価チャート

2008/10/01～2009/03/06

株価推移

開示資料

決算

株式

チャート