ニッチツ（7021）の株価チャート

2009/08/07

2009/03/13～2009/08/07

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
2009
08/07	2,390	2,390	2,360	2,370	+0.85%	1,300	-	+3.67%	-	-
08/06	2,340	2,350	2,330	2,350	+1.29%	1,500	-	+2.49%	-	-
08/05	2,320	2,320	2,260	2,320	-0.85%	1,600	-	+0.87%	-	-
08/04	2,360	2,370	2,340	2,340	-0.43%	1,700	-	+1.39%	-	-
08/03	2,350	2,380	2,350	2,350	+1.29%	700	-	+1.56%	-	-
07/31	2,340	2,340	2,320	2,320	0%	200	-	0%	-	-
07/30	2,300	2,320	2,300	2,320	-2.52%	400	-	-0.3%	-	-
07/29	2,380	2,380	2,320	2,380	0%	900	-	+2.1%	-	-
07/28	2,400	2,400	2,380	2,380	-0.42%	700	-	+1.97%	-	-
07/27	2,330	2,390	2,320	2,390	+3.91%	1,300	-	+2.14%	-	-
07/24	2,340	2,340	2,300	2,300	+1.77%	1,300	-	-1.96%	-	-
07/23	2,240	2,300	2,240	2,260	+0.44%	1,600	-	-4.03%	-	-
07/22	2,240	2,260	2,220	2,250	+2.74%	1,300	-	-4.94%	-	-
07/21	2,160	2,190	2,160	2,190	+6.31%	2,500	-	-7.94%	-	-
07/17	2,090	2,090	2,060	2,060	-0.48%	800	-	-14.1%	-	-
07/16	2,110	2,140	2,060	2,070	0%	2,200	-	-14.5%	-	-
07/15	2,100	2,100	2,050	2,070	+0.49%	1,000	-	-15.3%	-	-
07/14	2,030	2,060	2,030	2,060	+4.57%	1,800	-	-16.46%	-	-
07/13	2,230	2,230	1,950	1,970	-13.6%	6,600	-	-20.76%	-	-
07/10	2,260	2,280	2,260	2,280	-2.56%	2,400	-	-9.24%	-	-
07/09	2,290	2,340	2,270	2,340	+2.18%	2,100	-	-7.36%	-	-
07/08	2,400	2,400	2,270	2,290	-6.53%	5,000	-	-9.63%	-	-
07/07	2,500	2,500	2,450	2,450	-2.39%	1,500	-	-3.54%	-	-
07/06	2,530	2,530	2,510	2,510	-0.79%	400	-	-1.03%	-	-
07/03	2,510	2,530	2,470	2,530	-0.78%	2,500	-	+0.04%	-	-
07/02	2,540	2,550	2,520	2,550	+1.19%	900	-	+1.19%	-	-
07/01	2,520	2,540	2,500	2,520	0%	1,500	-	+0.36%	-	-
06/30	2,510	2,540	2,510	2,520	+1.2%	2,300	-	+0.6%	-	-
06/29	2,510	2,550	2,490	2,490	-0.4%	1,900	-	-0.32%	-	-
06/26	2,510	2,550	2,470	2,500	+0.4%	1,400	-	+0.28%	-	-
06/25	2,450	2,500	2,450	2,490	+2.47%	1,600	-	+0.24%	-	-
06/24	2,440	2,490	2,410	2,430	-0.41%	1,700	-	-1.9%	-	-
06/23	2,480	2,480	2,420	2,440	-4.31%	2,600	-	-1.05%	-	-
06/22	2,560	2,560	2,500	2,550	+0.79%	2,300	-	+3.95%	-	-
06/19	2,520	2,550	2,520	2,530	0%	600	-	+3.99%	-	-
06/18	2,540	2,550	2,530	2,530	-0.78%	1,000	-	+4.81%	-	-
06/17	2,560	2,560	2,550	2,550	-0.39%	2,200	-	+6.61%	-	-
06/16	2,540	2,560	2,520	2,560	-3.4%	2,400	-	+8.06%	-	-
06/15	2,660	2,670	2,630	2,650	0%	8,000	-	+12.91%	-	-
06/12	2,650	2,700	2,630	2,650	0%	1,800	-	+14.17%	-	-
06/11	2,650	2,700	2,550	2,650	+1.15%	6,000	-	+15.62%	-	-
06/10	2,540	2,620	2,470	2,620	+2.75%	4,400	-	+15.62%	-	-
06/09	2,620	2,620	2,500	2,550	-2.67%	3,200	-	+14.35%	-	-
06/08	2,660	2,700	2,620	2,620	0%	4,600	-	+19.2%	-	-
06/05	2,630	2,790	2,610	2,620	+2.75%	8,500	-	+21.18%	-	-
06/04	2,440	2,570	2,440	2,550	+4.94%	8,000	-	+19.72%	-	-
06/03	2,360	2,440	2,350	2,430	+3.4%	7,700	-	+15.66%	-	-
06/02	2,380	2,380	2,350	2,350	0%	1,800	-	+13.2%	-	-
06/01	2,310	2,350	2,270	2,350	+2.17%	2,100	-	+14.3%	-	-
05/29	2,330	2,330	2,280	2,300	-0.86%	1,400	-	+13.08%	-	-
05/28	2,350	2,350	2,320	2,320	-2.11%	800	-	+15.19%	-	-
05/27	2,370	2,370	2,310	2,370	+0.42%	2,900	-	+18.98%	-	-
05/26	2,350	2,390	2,330	2,360	+0.43%	3,200	-	+20.04%	-	-
05/25	2,350	2,350	2,310	2,350	+2.62%	2,200	-	+21.13%	-	-
05/22	2,250	2,300	2,250	2,290	-0.43%	5,000	-	+19.64%	-	-
05/21	2,160	2,300	2,140	2,300	+6.48%	4,000	-	+21.63%	-	-
05/20	2,140	2,190	2,140	2,160	+1.89%	4,400	-	+15.88%	-	-
05/19	2,100	2,120	2,060	2,120	+3.41%	1,100	-	+14.97%	-	-
05/18	2,030	2,090	2,030	2,050	+0.49%	2,000	-	+12.51%	-	-
05/15	1,980	2,100	1,980	2,040	+2%	3,900	-	+12.96%	-	-
05/14	1,960	2,010	1,950	2,000	+1.52%	5,100	-	+11.73%	-	-
05/13	1,980	1,980	1,950	1,970	-1.99%	1,400	-	+10.92%	-	-
05/12	1,960	2,020	1,930	2,010	+1.01%	1,800	-	+14.14%	-	-
05/11	2,020	2,030	1,990	1,990	+3.11%	3,300	-	+14.11%	-	-
05/08	1,890	1,930	1,890	1,930	-3.02%	1,800	-	+11.82%	-	-
05/07	1,810	1,990	1,800	1,990	+14.37%	2,400	-	+16.31%	-	-
05/01	1,740	1,740	1,740	1,740	0%	1,300	-	+2.59%	-	-
04/30	1,790	1,790	1,730	1,740	+1.16%	1,400	-	+2.53%	-	-
04/28	1,810	1,810	1,720	1,720	-5.49%	1,300	-	+1.3%	-	-
04/27	1,870	1,870	1,820	1,820	0%	300	-	+7.18%	-	-
04/24	1,830	1,900	1,820	1,820	+0.55%	1,700	-	+7.5%	-	-
04/23	1,850	1,890	1,800	1,810	-2.16%	1,900	-	+7.55%	-	-
04/22	1,770	1,850	1,770	1,850	+2.78%	2,800	-	+10.45%	-	-
04/21	1,810	1,810	1,750	1,800	0%	2,000	-	+8.11%	-	-
04/20	1,820	1,840	1,760	1,800	+1.69%	1,500	-	+8.7%	-	-
04/17	1,750	1,780	1,720	1,770	+2.31%	2,900	-	+7.8%	-	-
04/16	1,710	1,780	1,710	1,730	+1.17%	2,900	-	+6.27%	-	-
04/15	1,720	1,720	1,690	1,710	+1.18%	1,200	-	+5.82%	-	-
04/14	1,700	1,730	1,690	1,690	-1.74%	1,400	-	+5.43%	-	-
04/13	1,640	1,730	1,640	1,720	+5.52%	3,500	-	+8.18%	-	-
04/10	1,700	1,700	1,630	1,630	-1.21%	1,700	-	+3.43%	-	-
04/09	1,610	1,650	1,610	1,650	+5.77%	1,000	-	+5.43%	-	-
04/08	1,650	1,650	1,560	1,560	-5.45%	2,400	-	+0.45%	-	-
04/07	1,660	1,690	1,650	1,650	0%	2,600	-	+6.93%	-	-
04/06	1,650	1,740	1,640	1,650	0%	1,700	-	+7.84%	-	-
04/03	1,670	1,670	1,650	1,650	+3.77%	500	-	+8.84%	-	-
04/02	1,610	1,620	1,580	1,590	+0.63%	2,100	-	+5.79%	-	-
04/01	1,540	1,580	1,530	1,580	+2.6%	1,400	-	+5.97%	-	-
03/31	1,540	1,580	1,530	1,540	-1.28%	700	-	+4.05%	-	-
03/30	1,630	1,630	1,560	1,560	-3.11%	1,200	-	+6.19%	-	-
03/27	1,700	1,700	1,600	1,610	-9.55%	5,400	-	+10.2%	-	-
03/26	1,780	1,780	1,780	1,780	+1.71%	500	-	+22.67%	-	-
03/25	1,730	1,750	1,720	1,750	+1.16%	1,800	-	+21.87%	-	-
03/24	1,750	1,750	1,680	1,730	+1.76%	800	-	+21.57%	-	-
03/23	1,610	1,700	1,590	1,700	+8.97%	2,100	-	+20.4%	-	-
03/19	1,610	1,610	1,560	1,560	-3.7%	600	-	+11.27%	-	-
03/18	1,620	1,620	1,600	1,620	+1.89%	900	-	+15.55%	-	-
03/17	1,580	1,610	1,570	1,590	0%	3,600	-	+13.82%	-	-
03/16	1,490	1,590	1,490	1,590	+9.66%	3,200	-	+14.31%	-	-
03/13	1,450	1,450	1,450	1,450	+2.84%	700	-	+4.77%	-	-

ニッチツ（7021）の株価チャート

2009/03/13～2009/08/07

株価推移

開示資料

決算

株式

チャート