ニッチツ（7021）の株価チャート

2010/01/29

2009/08/19～2010/01/29

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
2010
01/29	2,020	2,020	2,020	2,020	0%	1,300	-	-0.44%	-	-
01/28	2,050	2,050	2,020	2,020	-0.98%	800	-	-0.3%	-	-
01/27	2,050	2,050	2,040	2,040	-0.97%	300	-	+1.04%	-	-
01/26	2,080	2,100	2,060	2,060	-0.48%	1,300	-	+2.39%	-	-
01/25	2,040	2,090	2,040	2,070	+1.47%	1,500	-	+3.19%	-	-
01/22	2,050	2,050	2,040	2,040	-1.92%	400	-	+2.15%	-	-
01/21	2,090	2,090	2,040	2,080	0%	5,200	-	+4.58%	-	-
01/20	2,090	2,090	2,060	2,080	+0.97%	1,200	-	+5.05%	-	-
01/19	2,100	2,110	2,050	2,060	-0.96%	2,800	-	+4.52%	-	-
01/18	2,090	2,120	2,050	2,080	+0.97%	1,200	-	+6.01%	-	-
01/15	2,090	2,100	2,060	2,060	-0.96%	1,000	-	+5.53%	-	-
01/14	2,050	2,080	2,010	2,080	+2.46%	1,100	-	+7.11%	-	-
01/13	2,030	2,030	2,030	2,030	-2.4%	100	-	+5.13%	-	-
01/12	2,080	2,080	2,040	2,080	+4%	900	-	+8.22%	-	-
01/08	2,010	2,040	1,980	2,000	0%	1,300	-	+4.66%	-	-
01/07	2,010	2,010	2,000	2,000	-0.99%	900	-	+5.04%	-	-
01/06	2,010	2,020	2,010	2,020	-0.49%	700	-	+6.71%	-	-
01/05	2,010	2,030	2,010	2,030	+1.5%	500	-	+7.86%	-	-
01/04	2,010	2,010	2,000	2,000	-0.99%	600	-	+7.01%	-	-
2009
12/30	2,030	2,040	2,020	2,020	+1%	1,200	-	+8.43%	-	-
12/29	1,980	2,000	1,980	2,000	+1.01%	300	-	+8.11%	-	-
12/28	2,000	2,000	1,980	1,980	+1.02%	400	-	+7.61%	-	-
12/25	1,980	2,040	1,960	1,960	-1.01%	1,500	-	+6.99%	-	-
12/24	1,930	2,010	1,930	1,980	+2.59%	1,000	-	+8.26%	-	-
12/22	1,940	1,950	1,930	1,930	-0.52%	600	-	+5.64%	-	-
12/21	1,960	2,000	1,940	1,940	+4.3%	1,500	-	+6.19%	-	-
12/18	1,850	1,860	1,850	1,860	0%	200	-	+1.53%	-	-
12/17	1,850	1,860	1,850	1,860	-2.11%	200	-	+0.81%	-	-
12/16	1,900	1,900	1,900	1,900	+2.7%	200	-	+2.21%	-	-
12/15	1,850	1,880	1,830	1,850	0%	1,000	-	-1.12%	-	-
12/14	1,860	1,860	1,850	1,850	0%	300	-	-1.91%	-	-
12/10	1,870	1,900	1,850	1,850	0%	2,700	-	-2.68%	-	-
12/09	1,830	1,860	1,820	1,850	+1.09%	700	-	-3.44%	-	-
12/08	1,830	1,860	1,820	1,830	-1.08%	900	-	-5.18%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2009/08/19～2010/01/29

株価推移

開示資料

決算

株式

チャート