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

2009/12/07

2009/07/01～2009/12/07

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
12/07	1,820	1,870	1,820	1,850	+2.78%	700	-	-4.93%	-	-
12/04	1,850	1,860	1,800	1,800	0%	1,100	-	-8.26%	-	-
12/03	1,810	1,870	1,800	1,800	0%	2,600	-	-8.95%	-	-
12/02	1,760	1,820	1,760	1,800	-0.55%	1,400	-	-9.73%	-	-
12/01	1,800	1,810	1,790	1,810	-1.09%	1,400	-	-9.95%	-	-
11/30	1,760	1,830	1,760	1,830	+6.4%	600	-	-9.67%	-	-
11/27	1,740	1,740	1,710	1,720	-1.15%	700	-	-15.81%	-	-
11/26	1,730	1,770	1,730	1,740	+1.75%	600	-	-15.53%	-	-
11/25	1,700	1,750	1,700	1,710	-7.57%	400	-	-17.67%	-	-
11/24	1,850	1,850	1,850	1,850	+8.19%	600	-	-11.57%	-	-
11/20	1,680	1,710	1,680	1,710	-1.16%	600	-	-18.53%	-	-
11/19	1,820	1,830	1,680	1,730	-2.81%	1,300	-	-18.13%	-	-
11/18	1,900	1,900	1,750	1,780	-6.32%	600	-	-16.43%	-	-
11/17	1,900	1,900	1,900	1,900	-1.55%	100	-	-11.5%	-	-
11/16	1,950	2,000	1,930	1,930	0%	700	-	-10.57%	-	-
11/13	2,000	2,000	1,930	1,930	-5.85%	600	-	-11.02%	-	-
11/12	2,130	2,130	2,050	2,050	-6.82%	300	-	-5.96%	-	-
11/10	2,200	2,200	2,200	2,200	0%	800	-	+0.64%	-	-
11/09	2,210	2,210	2,200	2,200	-0.45%	300	-	+0.46%	-	-
11/06	2,250	2,250	2,210	2,210	-0.45%	200	-	+0.82%	-	-
10/30	2,220	2,220	2,220	2,220	0%	100	-	+1.23%	-	-
10/27	2,220	2,220	2,220	2,220	-0.45%	100	-	+1.14%	-	-
10/26	2,230	2,230	2,200	2,230	+1.36%	500	-	+1.46%	-	-
10/23	2,230	2,230	2,200	2,200	-0.9%	900	-	0%	-	-
10/22	2,230	2,230	2,220	2,220	-1.33%	300	-	+0.77%	-	-
10/21	2,230	2,250	2,230	2,250	+3.21%	700	-	+1.95%	-	-
10/20	2,220	2,220	2,170	2,180	-1.8%	1,100	-	-1.31%	-	-
10/19	2,170	2,220	2,170	2,220	0%	200	-	+0.27%	-	-
10/15	2,200	2,220	2,200	2,220	+0.91%	1,400	-	+0.14%	-	-
10/14	2,220	2,220	2,200	2,200	-2.22%	500	-	-0.95%	-	-
10/13	2,250	2,250	2,250	2,250	+4.17%	300	-	+1.08%	-	-
10/09	2,140	2,160	2,140	2,160	0%	1,200	-	-3.14%	-	-
10/08	2,090	2,160	2,090	2,160	+3.85%	1,500	-	-3.44%	-	-
10/07	2,040	2,090	2,040	2,080	+2.46%	600	-	-7.31%	-	-
10/06	2,030	2,030	2,030	2,030	-1.46%	100	-	-9.98%	-	-
10/05	2,070	2,080	2,060	2,060	-4.19%	700	-	-9.21%	-	-
10/02	2,180	2,180	2,150	2,150	-2.27%	500	-	-5.78%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2009/07/01～2009/12/07

株価推移

開示資料

決算

株式

チャート