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

2010/11/22

2010/06/17～2010/11/22

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
11/22	1,970	1,980	1,970	1,980	+2.59%	1,200	-	+4.1%	-	-
11/19	1,930	1,930	1,910	1,930	+1.05%	1,100	-	+1.58%	-	-
11/18	1,880	1,910	1,880	1,910	+1.6%	1,000	-	+0.47%	-	-
11/17	1,890	1,890	1,880	1,880	-2.08%	800	-	-1.16%	-	-
11/16	1,920	1,920	1,920	1,920	+1.59%	200	-	+0.79%	-	-
11/15	1,890	1,890	1,890	1,890	-0.53%	500	-	-0.74%	-	-
11/12	1,890	1,900	1,890	1,900	+1.06%	300	-	-0.31%	-	-
11/11	1,910	1,920	1,880	1,880	-1.57%	1,900	-	-1.42%	-	-
11/10	1,910	1,910	1,910	1,910	+0.53%	400	-	0%	-	-
11/09	1,890	1,900	1,890	1,900	+0.53%	400	-	-0.68%	-	-
11/08	1,890	1,890	1,890	1,890	0%	300	-	-1.36%	-	-
11/05	1,890	1,890	1,890	1,890	+2.16%	200	-	-1.51%	-	-
11/04	1,850	1,850	1,850	1,850	0%	100	-	-3.8%	-	-
10/29	1,850	1,850	1,840	1,850	0%	900	-	-4.1%	-	-
10/28	1,850	1,850	1,850	1,850	-0.54%	200	-	-4.39%	-	-
10/27	1,860	1,860	1,860	1,860	-1.06%	200	-	-4.22%	-	-
10/26	1,880	1,880	1,850	1,880	+1.62%	400	-	-3.49%	-	-
10/25	1,880	1,880	1,850	1,850	-3.65%	700	-	-5.18%	-	-
10/22	1,920	1,920	1,920	1,920	-0.52%	200	-	-1.84%	-	-
10/21	1,930	1,930	1,930	1,930	0%	500	-	-1.38%	-	-
10/20	1,920	1,930	1,900	1,930	-0.52%	600	-	-1.38%	-	-
10/19	1,940	1,940	1,940	1,940	0%	100	-	-0.82%	-	-
10/18	1,900	1,940	1,900	1,940	+1.04%	700	-	-0.72%	-	-
10/15	1,930	1,930	1,910	1,920	-1.03%	500	-	-1.64%	-	-
10/14	1,940	1,940	1,940	1,940	-0.51%	600	-	-0.46%	-	-
10/13	1,950	1,950	1,900	1,950	0%	500	-	+0.15%	-	-
10/12	1,960	1,960	1,910	1,950	+1.04%	2,000	-	+0.36%	-	-
10/08	1,910	1,930	1,910	1,930	-1.03%	500	-	-0.41%	-	-
10/07	1,920	1,950	1,910	1,950	+2.09%	500	-	+0.88%	-	-
10/06	1,930	1,930	1,910	1,910	-1.04%	500	-	-1.19%	-	-
10/05	1,930	1,930	1,930	1,930	0%	200	-	-0.16%	-	-
10/04	1,950	1,950	1,890	1,930	-1.03%	400	-	-0.1%	-	-
10/01	1,950	1,950	1,950	1,950	-2.01%	100	-	+1.04%	-	-
09/30	1,980	1,990	1,980	1,990	+1.02%	200	-	+3.16%	-	-
09/29	1,960	1,970	1,960	1,970	+0.51%	500	-	+2.28%	-	-
09/28	1,950	1,960	1,950	1,960	-1.51%	300	-	+1.87%	-	-
09/27	1,990	2,020	1,990	1,990	-0.5%	600	-	+3.54%	-	-
09/24	2,000	2,000	2,000	2,000	-0.5%	800	-	+4.17%	-	-
09/22	2,030	2,030	2,010	2,010	-0.99%	1,100	-	+4.8%	-	-
09/21	2,010	2,030	2,000	2,030	+2.01%	1,400	-	+5.95%	-	-
09/17	1,980	1,990	1,970	1,990	+1.53%	900	-	+4.13%	-	-
09/16	1,970	1,970	1,960	1,960	-0.51%	1,300	-	+2.62%	-	-
09/15	1,950	1,970	1,940	1,970	+1.03%	1,300	-	+3.14%	-	-
09/14	1,950	1,960	1,950	1,950	+1.04%	400	-	+2.15%	-	-
09/13	1,930	1,940	1,930	1,930	+1.05%	700	-	+1.15%	-	-
09/10	1,910	1,910	1,910	1,910	+0.53%	900	-	+0.1%	-	-
09/09	1,890	1,900	1,890	1,900	+1.6%	400	-	-0.52%	-	-
09/08	1,890	1,890	1,860	1,870	+0.54%	1,300	-	-2.2%	-	-
09/07	1,880	1,880	1,860	1,860	-1.06%	300	-	-2.82%	-	-
09/06	1,860	1,880	1,860	1,880	+1.62%	400	-	-1.98%	-	-
09/03	1,850	1,850	1,850	1,850	+1.65%	200	-	-3.75%	-	-
09/02	1,840	1,840	1,820	1,820	0%	700	-	-5.55%	-	-
09/01	1,840	1,840	1,800	1,820	-6.19%	3,700	-	-5.8%	-	-
08/30	1,910	1,940	1,910	1,940	+1.04%	1,300	-	+0.15%	-	-
08/27	1,900	1,920	1,900	1,920	+1.05%	200	-	-0.83%	-	-
08/26	1,900	1,900	1,900	1,900	+0.53%	500	-	-1.96%	-	-
08/25	1,860	1,890	1,830	1,890	-1.05%	900	-	-2.53%	-	-
08/24	1,870	1,910	1,870	1,910	0%	1,900	-	-1.75%	-	-
08/23	1,920	1,920	1,910	1,910	-0.52%	600	-	-2%	-	-
08/20	1,920	1,920	1,920	1,920	-0.52%	200	-	-1.79%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2010/06/17～2010/11/22

株価推移

開示資料

決算

株式

チャート