ニッチツ（7021）の株価チャート

2010/05/06

2009/12/03～2010/05/06

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
2010
05/06	2,530	2,530	2,460	2,460	-4.28%	2,500	-	-0.12%	-	-
04/30	2,550	2,570	2,530	2,570	+2.8%	2,600	-	+4.39%	-	-
04/28	2,480	2,500	2,480	2,500	-0.79%	700	-	+1.79%	-	-
04/27	2,560	2,570	2,500	2,520	0%	2,500	-	+2.73%	-	-
04/26	2,490	2,600	2,490	2,520	+2.44%	4,000	-	+2.77%	-	-
04/23	2,460	2,460	2,440	2,460	0%	1,300	-	+0.61%	-	-
04/22	2,460	2,460	2,450	2,460	0%	900	-	+0.82%	-	-
04/21	2,490	2,490	2,460	2,460	+0.82%	1,200	-	+0.99%	-	-
04/20	2,470	2,470	2,440	2,440	-1.61%	1,800	-	+0.49%	-	-
04/19	2,470	2,480	2,450	2,480	-0.8%	1,700	-	+2.48%	-	-
04/16	2,490	2,510	2,470	2,500	0%	3,600	-	+3.95%	-	-
04/15	2,480	2,510	2,460	2,500	+1.63%	2,300	-	+4.69%	-	-
04/14	2,470	2,500	2,440	2,460	+0.41%	1,100	-	+3.71%	-	-
04/13	2,470	2,490	2,430	2,450	-1.21%	1,700	-	+3.99%	-	-
04/12	2,480	2,500	2,430	2,480	+2.06%	3,300	-	+5.94%	-	-
04/09	2,450	2,450	2,430	2,430	-1.62%	600	-	+4.52%	-	-
04/08	2,470	2,490	2,470	2,470	0%	500	-	+6.88%	-	-
04/07	2,450	2,470	2,440	2,470	-0.4%	700	-	+7.58%	-	-
04/06	2,520	2,520	2,450	2,480	-0.4%	2,000	-	+8.87%	-	-
04/05	2,430	2,520	2,430	2,490	+2.89%	3,700	-	+10.18%	-	-
04/02	2,400	2,420	2,400	2,420	+0.83%	1,100	-	+8.04%	-	-
04/01	2,380	2,400	2,370	2,400	+0.84%	800	-	+8.01%	-	-
03/31	2,430	2,430	2,370	2,380	-0.83%	2,500	50億6940万	+7.89%	5.85	0.56
03/30	2,380	2,410	2,380	2,400	+0.84%	1,100	-	+9.59%	-	-
03/29	2,380	2,390	2,380	2,380	-1.65%	1,200	-	+9.48%	-	-
03/26	2,410	2,420	2,380	2,420	0%	2,900	-	+12.09%	-	-
03/25	2,480	2,480	2,420	2,420	-0.82%	1,400	-	+12.87%	-	-
03/24	2,510	2,510	2,410	2,440	-1.61%	3,900	-	+14.61%	-	-
03/23	2,390	2,480	2,390	2,480	+5.53%	6,300	-	+17.31%	-	-
03/19	2,350	2,360	2,340	2,350	+0.43%	1,200	-	+12.23%	-	-
03/18	2,360	2,450	2,340	2,340	-0.43%	6,700	-	+12.55%	-	-
03/17	2,290	2,370	2,280	2,350	+3.07%	4,900	-	+13.91%	-	-
03/16	2,270	2,280	2,200	2,280	+2.24%	3,400	-	+11.33%	-	-
03/15	2,180	2,230	2,180	2,230	+6.19%	3,100	-	+9.53%	-	-
03/12	2,100	2,120	2,100	2,100	+0.48%	1,000	-	+3.75%	-	-
03/11	2,100	2,100	2,060	2,090	+0.48%	2,300	-	+3.47%	-	-
03/10	2,080	2,080	2,070	2,080	+0.48%	1,000	-	+3.23%	-	-
03/09	2,090	2,100	2,070	2,070	-0.48%	1,100	-	+2.99%	-	-
03/08	2,080	2,080	2,070	2,080	0%	1,200	-	+3.64%	-	-
03/05	2,060	2,080	2,060	2,080	0%	600	-	+3.74%	-	-
03/04	2,060	2,080	2,040	2,080	-0.95%	500	-	+3.9%	-	-
03/03	2,040	2,100	2,040	2,100	+3.96%	800	-	+4.95%	-	-
03/02	2,030	2,030	2,020	2,020	0%	500	-	+1.05%	-	-
03/01	2,000	2,020	2,000	2,020	+1%	500	-	+0.95%	-	-
02/26	1,980	2,000	1,980	2,000	+1.52%	2,200	-	-0.1%	-	-
02/25	2,000	2,000	1,970	1,970	-0.51%	1,000	-	-1.75%	-	-
02/24	1,970	2,030	1,970	1,980	-1%	1,700	-	-1.49%	-	-
02/23	2,000	2,000	2,000	2,000	0%	300	-	-0.65%	-	-
02/22	2,060	2,080	2,000	2,000	0%	1,700	-	-0.79%	-	-
02/19	2,010	2,010	2,000	2,000	-1.96%	700	-	-0.89%	-	-
02/18	2,010	2,050	2,010	2,040	0%	900	-	+0.89%	-	-
02/17	2,030	2,040	2,030	2,040	-1.92%	200	-	+0.94%	-	-
02/16	2,000	2,080	2,000	2,080	+5.58%	300	-	+2.82%	-	-
02/15	1,980	1,990	1,970	1,970	0%	900	-	-2.48%	-	-
02/12	1,960	1,980	1,960	1,970	+1.03%	1,700	-	-2.52%	-	-
02/10	1,950	1,950	1,920	1,950	-0.51%	2,400	-	-3.61%	-	-
02/09	1,950	1,960	1,930	1,960	-1.01%	900	-	-3.26%	-	-
02/08	1,970	1,980	1,970	1,980	+1.54%	200	-	-2.37%	-	-
02/05	1,960	1,960	1,950	1,950	-1.52%	1,300	-	-3.89%	-	-
02/04	1,970	1,990	1,970	1,980	+0.51%	300	-	-2.51%	-	-
02/03	2,020	2,020	1,960	1,970	0%	1,200	-	-3%	-	-
02/02	1,950	2,000	1,950	1,970	-1.01%	2,000	-	-3%	-	-
02/01	2,020	2,020	1,980	1,990	-1.49%	900	-	-2.02%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2009/12/03～2010/05/06

株価推移

開示資料

決算

株式

チャート