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

2009/10/01

2009/05/11～2009/10/01

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
2009
10/01	2,240	2,240	2,180	2,200	+0.46%	2,800	-	-3.93%	-	-
09/30	2,190	2,200	2,190	2,190	-0.45%	1,000	-	-4.62%	-	-
09/29	2,200	2,200	2,180	2,200	0%	400	-	-4.51%	-	-
09/28	2,200	2,200	2,200	2,200	-0.45%	500	-	-4.8%	-	-
09/25	2,210	2,210	2,210	2,210	-3.91%	100	-	-4.58%	-	-
09/24	2,340	2,350	2,300	2,300	+2.22%	1,100	-	-0.9%	-	-
09/18	2,250	2,250	2,230	2,250	+1.35%	900	-	-3.18%	-	-
09/17	2,250	2,300	2,210	2,220	-2.2%	2,200	-	-4.72%	-	-
09/16	2,300	2,300	2,270	2,270	-1.3%	700	-	-2.99%	-	-
09/15	2,280	2,300	2,280	2,300	+0.88%	500	-	-2%	-	-
09/14	2,280	2,280	2,250	2,280	0%	1,900	-	-3.1%	-	-
09/11	2,330	2,330	2,280	2,280	-1.72%	800	-	-3.31%	-	-
09/10	2,340	2,340	2,310	2,320	+1.31%	700	-	-1.78%	-	-
09/09	2,300	2,320	2,290	2,290	-0.43%	700	-	-3.09%	-	-
09/08	2,280	2,300	2,280	2,300	0%	600	-	-2.71%	-	-
09/07	2,300	2,310	2,280	2,300	-0.86%	1,200	-	-2.79%	-	-
09/04	2,320	2,320	2,310	2,320	-0.43%	1,300	-	-2.03%	-	-
09/03	2,340	2,350	2,330	2,330	-0.85%	600	-	-1.6%	-	-
09/02	2,330	2,350	2,310	2,350	+0.43%	900	-	-0.76%	-	-
09/01	2,320	2,340	2,320	2,340	0%	400	-	-1.22%	-	-
08/31	2,350	2,350	2,340	2,340	-0.43%	600	-	-1.27%	-	-
08/28	2,390	2,390	2,340	2,350	-1.26%	1,200	-	-0.93%	-	-
08/27	2,370	2,380	2,370	2,380	+0.42%	200	-	+0.42%	-	-
08/26	2,340	2,370	2,340	2,370	+0.85%	2,100	-	+0.17%	-	-
08/25	2,360	2,360	2,340	2,350	-0.84%	900	-	-0.47%	-	-
08/24	2,380	2,400	2,370	2,370	-0.42%	1,800	-	+0.68%	-	-
08/21	2,380	2,380	2,380	2,380	+0.42%	400	-	+1.62%	-	-
08/20	2,350	2,400	2,340	2,370	+1.28%	1,500	-	+1.72%	-	-
08/19	2,340	2,340	2,320	2,340	+0.86%	1,100	-	+0.95%	-	-
08/18	2,360	2,370	2,310	2,320	-2.11%	2,400	-	+0.61%	-	-
08/17	2,410	2,410	2,370	2,370	-1.66%	2,000	-	+3.4%	-	-
08/14	2,470	2,470	2,410	2,410	-2.03%	1,100	-	+5.29%	-	-
08/13	2,460	2,500	2,450	2,460	+0.41%	1,200	-	+7.61%	-	-
08/12	2,450	2,450	2,390	2,450	0%	1,300	-	+7.5%	-	-
08/11	2,450	2,460	2,450	2,450	+1.24%	1,400	-	+7.5%	-	-
08/10	2,410	2,420	2,400	2,420	+2.11%	2,300	-	+6.05%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2009/05/11～2009/10/01

株価推移

開示資料

決算

株式

チャート