ニッチツ（7021）の株価チャート

2010/08/19

2010/03/18～2010/08/19

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
08/19	1,930	1,930	1,930	1,930	0%	500	-	-1.53%	-	-
08/18	1,940	1,940	1,930	1,930	-0.52%	500	-	-1.78%	-	-
08/17	1,930	1,940	1,930	1,940	-1.02%	200	-	-1.47%	-	-
08/16	1,950	1,980	1,950	1,960	+2.08%	700	-	-0.61%	-	-
08/12	1,920	1,920	1,920	1,920	-2.54%	100	-	-2.69%	-	-
08/10	1,970	1,970	1,940	1,970	+1.03%	700	-	-0.25%	-	-
08/09	1,960	1,960	1,950	1,950	+0.52%	300	-	-1.32%	-	-
08/06	1,930	1,950	1,930	1,940	+0.52%	400	-	-1.87%	-	-
08/05	1,930	1,950	1,930	1,930	-0.52%	900	-	-2.43%	-	-
08/04	1,950	1,950	1,940	1,940	-0.51%	200	-	-1.97%	-	-
08/03	1,940	1,950	1,940	1,950	+0.52%	300	-	-1.56%	-	-
08/02	1,940	1,940	1,940	1,940	+1.04%	400	-	-2.12%	-	-
07/30	1,970	1,970	1,910	1,920	-2.54%	2,500	-	-3.42%	-	-
07/29	1,960	1,970	1,950	1,970	-1.01%	600	-	-1.3%	-	-
07/28	2,000	2,000	1,970	1,990	+1.53%	500	-	-0.6%	-	-
07/27	1,960	1,960	1,960	1,960	0%	200	-	-2.29%	-	-
07/26	1,960	1,960	1,950	1,960	+1.55%	300	-	-2.54%	-	-
07/23	1,930	1,940	1,890	1,930	0%	1,100	-	-4.22%	-	-
07/22	1,940	1,940	1,930	1,930	-1.03%	500	-	-4.5%	-	-
07/21	1,980	1,980	1,950	1,950	+1.04%	1,000	-	-3.8%	-	-
07/20	1,950	1,980	1,930	1,930	-3.98%	2,000	-	-5.07%	-	-
07/16	2,050	2,050	2,010	2,010	-1.95%	1,600	-	-1.52%	-	-
07/15	2,050	2,050	2,050	2,050	-0.49%	200	-	+0.29%	-	-
07/14	2,050	2,070	2,050	2,060	+0.98%	500	-	+0.68%	-	-
07/13	2,050	2,050	2,040	2,040	-0.49%	500	-	-0.49%	-	-
07/12	2,110	2,110	2,050	2,050	+0.49%	1,300	-	-0.24%	-	-
07/09	2,020	2,040	2,020	2,040	+1.49%	500	-	-0.97%	-	-
07/08	1,990	2,030	1,990	2,010	+1.52%	600	-	-2.62%	-	-
07/07	2,000	2,000	1,980	1,980	0%	500	-	-4.35%	-	-
07/06	2,000	2,000	1,980	1,980	0%	200	-	-4.72%	-	-
07/05	1,970	1,980	1,970	1,980	0%	700	-	-4.9%	-	-
07/02	1,950	1,980	1,950	1,980	+1.02%	200	-	-5.08%	-	-
07/01	1,950	1,980	1,950	1,960	0%	2,200	-	-6.22%	-	-
06/30	1,980	1,980	1,900	1,960	-1.51%	1,000	-	-6.58%	-	-
06/29	2,000	2,000	1,990	1,990	+0.51%	300	-	-5.33%	-	-
06/28	2,090	2,090	1,980	1,980	-5.26%	2,300	-	-5.98%	-	-
06/23	2,090	2,090	2,090	2,090	-1.88%	300	-	-0.99%	-	-
06/21	2,160	2,160	2,130	2,130	+1.43%	800	-	+0.71%	-	-
06/18	2,080	2,100	2,070	2,100	+0.48%	1,100	-	-0.8%	-	-
06/17	2,110	2,140	2,090	2,090	0%	900	-	-1.83%	-	-
06/16	2,100	2,120	2,080	2,090	+0.97%	1,200	-	-2.61%	-	-
06/15	2,080	2,080	2,070	2,070	-0.48%	1,000	-	-4.26%	-	-
06/14	2,080	2,100	2,080	2,080	+0.48%	900	-	-4.46%	-	-
06/11	2,150	2,150	2,070	2,070	-1.43%	3,100	-	-5.48%	-	-
06/10	2,070	2,120	2,070	2,100	-1.87%	1,200	-	-4.63%	-	-
06/09	2,080	2,140	2,080	2,140	+3.38%	800	-	-3.43%	-	-
06/08	2,070	2,070	2,060	2,070	-1.43%	400	-	-7.34%	-	-
06/07	2,090	2,100	2,090	2,100	-3.23%	300	-	-6.71%	-	-
06/04	2,200	2,200	2,140	2,170	0%	1,200	-	-4.32%	-	-
06/03	2,170	2,170	2,170	2,170	0%	600	-	-4.91%	-	-
06/02	2,150	2,170	2,150	2,170	+0.93%	1,100	-	-5.36%	-	-
06/01	2,140	2,150	2,140	2,150	0%	900	-	-6.72%	-	-
05/31	2,150	2,150	2,150	2,150	-0.92%	300	-	-7.21%	-	-
05/28	2,160	2,170	2,160	2,170	+4.33%	500	-	-6.83%	-	-
05/27	2,100	2,100	2,080	2,080	-0.95%	2,600	-	-11.15%	-	-
05/26	2,100	2,150	2,050	2,100	+1.94%	2,100	-	-10.94%	-	-
05/25	2,070	2,070	2,060	2,060	-5.07%	300	-	-13.23%	-	-
05/24	2,100	2,170	2,100	2,170	+4.83%	800	-	-9.21%	-	-
05/21	2,050	2,070	2,050	2,070	-0.96%	2,300	-	-13.79%	-	-
05/20	2,090	2,110	2,090	2,090	-0.48%	1,200	-	-13.56%	-	-
05/19	2,130	2,130	2,030	2,100	-3.67%	1,700	-	-13.62%	-	-
05/18	2,270	2,270	2,150	2,180	-0.46%	2,200	-	-10.87%	-	-
05/17	2,260	2,280	2,190	2,190	-8.75%	4,600	-	-10.9%	-	-
05/14	2,420	2,420	2,350	2,400	-4%	3,400	-	-2.79%	-	-
05/13	2,500	2,500	2,460	2,500	0%	900	-	+1.09%	-	-
05/12	2,450	2,500	2,450	2,500	+2.04%	1,300	-	+1.21%	-	-
05/11	2,430	2,470	2,400	2,450	+1.66%	2,200	-	-0.65%	-	-
05/10	2,410	2,410	2,410	2,410	+2.12%	400	-	-2.15%	-	-
05/07	2,380	2,420	2,360	2,360	-4.07%	2,300	-	-4.14%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2010/03/18～2010/08/19

株価推移

開示資料

決算

株式

チャート