ニッチツ（7021）の株価チャート

2011/05/16

2010/12/10～2011/05/16

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
2011
05/16	2,120	2,140	2,100	2,100	-0.94%	2,600	-	-0.33%	-	-
05/13	2,170	2,180	2,120	2,120	-4.5%	1,300	-	+0.52%	-	-
05/12	2,250	2,290	2,220	2,220	-2.2%	1,300	-	+5.21%	-	-
05/11	2,280	2,280	2,210	2,270	-0.44%	800	-	+7.74%	-	-
05/10	2,260	2,310	2,230	2,280	+4.11%	2,400	-	+8.67%	-	-
05/09	2,180	2,220	2,180	2,190	+1.86%	800	-	+4.78%	-	-
05/06	2,080	2,150	2,080	2,150	+0.94%	500	-	+3.02%	-	-
05/02	2,120	2,160	2,120	2,130	+1.43%	1,500	-	+2.11%	-	-
04/28	2,090	2,100	2,060	2,100	+1.94%	1,200	-	+0.77%	-	-
04/27	2,060	2,060	2,060	2,060	-0.48%	100	-	-1.1%	-	-
04/26	2,080	2,080	2,070	2,070	-1.43%	200	-	-0.62%	-	-
04/25	2,100	2,110	2,100	2,100	+0.48%	1,200	-	+1.11%	-	-
04/22	2,080	2,090	2,080	2,090	-0.48%	300	-	+1.06%	-	-
04/21	2,080	2,100	2,080	2,100	+1.45%	1,100	-	+2.14%	-	-
04/20	2,050	2,080	2,040	2,070	+0.49%	500	-	+1.42%	-	-
04/19	2,020	2,060	2,020	2,060	-0.96%	2,700	-	+1.13%	-	-
04/18	2,070	2,080	2,040	2,080	+0.48%	600	-	+1.71%	-	-
04/15	2,070	2,080	2,070	2,070	0%	400	-	+0.78%	-	-
04/14	2,040	2,070	2,040	2,070	+2.48%	600	-	+0.29%	-	-
04/13	2,020	2,040	2,010	2,020	-3.81%	600	-	-2.6%	-	-
04/11	2,090	2,100	2,030	2,100	+1.94%	1,000	-	+0.72%	-	-
04/08	2,010	2,060	2,010	2,060	+1.48%	1,100	-	-1.62%	-	-
04/07	2,030	2,030	2,020	2,030	-0.49%	1,000	-	-3.47%	-	-
04/06	2,080	2,080	2,030	2,040	-2.86%	900	-	-3.59%	-	-
04/05	2,150	2,150	2,090	2,100	-2.33%	400	-	-1.32%	-	-
04/04	2,170	2,170	2,070	2,150	0%	1,700	-	+0.56%	-	-
04/01	2,200	2,200	2,110	2,150	+0.47%	1,000	-	+0.33%	-	-
03/31	2,110	2,180	2,060	2,140	+4.9%	5,700	45億5820万	-0.37%	5.46	0.48
03/30	2,030	2,080	2,000	2,040	-1.92%	2,200	-	-5.2%	-	-
03/29	2,100	2,100	2,000	2,080	-1.89%	600	-	-3.88%	-	-
03/28	2,150	2,150	2,110	2,120	+0.47%	900	-	-2.48%	-	-
03/25	2,150	2,150	2,110	2,110	+1.44%	1,600	-	-3.39%	-	-
03/24	2,080	2,080	2,060	2,080	-0.48%	2,000	-	-5.2%	-	-
03/23	2,100	2,120	2,090	2,090	+1.95%	2,400	-	-5.22%	-	-
03/22	2,050	2,120	2,040	2,050	+6.22%	4,400	-	-7.49%	-	-
03/18	1,890	1,950	1,890	1,930	+3.21%	1,700	-	-13.3%	-	-
03/17	1,750	1,870	1,750	1,870	+3.89%	2,100	-	-16.41%	-	-
03/16	1,620	1,870	1,620	1,800	+4.65%	5,000	-	-20%	-	-
03/15	1,960	1,960	1,580	1,720	-12.24%	6,500	-	-24.1%	-	-
03/14	2,000	2,110	1,940	1,960	-13.66%	5,100	-	-14.22%	-	-
03/11	2,290	2,290	2,270	2,270	-1.3%	400	-	-0.96%	-	-
03/10	2,330	2,330	2,300	2,300	-1.29%	1,700	-	+0.57%	-	-
03/09	2,310	2,330	2,310	2,330	+0.87%	900	-	+2.15%	-	-
03/08	2,320	2,330	2,310	2,310	+0.43%	900	-	+1.58%	-	-
03/07	2,330	2,330	2,300	2,300	-0.43%	1,600	-	+1.41%	-	-
03/04	2,340	2,340	2,310	2,310	+0.43%	1,100	-	+2.08%	-	-
03/03	2,300	2,300	2,300	2,300	-1.71%	300	-	+1.91%	-	-
03/02	2,320	2,340	2,320	2,340	-0.85%	600	-	+3.91%	-	-
03/01	2,290	2,360	2,290	2,360	+0.85%	300	-	+5.08%	-	-
02/28	2,300	2,340	2,270	2,340	+2.63%	1,200	-	+4.65%	-	-
02/25	2,260	2,280	2,260	2,280	+0.88%	800	-	+2.24%	-	-
02/24	2,250	2,260	2,210	2,260	0%	3,200	-	+1.53%	-	-
02/23	2,230	2,290	2,230	2,260	-2.59%	3,600	-	+1.76%	-	-
02/22	2,320	2,320	2,310	2,320	-0.85%	1,300	-	+4.69%	-	-
02/21	2,360	2,360	2,330	2,340	-0.85%	1,300	-	+5.88%	-	-
02/18	2,360	2,360	2,320	2,360	0%	800	-	+7.18%	-	-
02/17	2,350	2,360	2,310	2,360	0%	2,100	-	+7.57%	-	-
02/16	2,380	2,430	2,360	2,360	-0.84%	7,100	-	+7.96%	-	-
02/15	2,330	2,380	2,330	2,380	+3.48%	7,200	-	+9.32%	-	-
02/14	2,270	2,320	2,270	2,300	+4.55%	9,400	-	+6.14%	-	-
02/10	2,200	2,200	2,170	2,200	+0.92%	1,200	-	+1.99%	-	-
02/09	2,210	2,210	2,180	2,180	-1.36%	2,300	-	+1.3%	-	-
02/08	2,190	2,210	2,190	2,210	+0.91%	3,100	-	+2.98%	-	-
02/07	2,150	2,200	2,150	2,190	+1.86%	1,900	-	+2.34%	-	-
02/04	2,140	2,150	2,140	2,150	+0.47%	800	-	+0.84%	-	-
02/03	2,150	2,150	2,140	2,140	-0.47%	500	-	+0.52%	-	-
02/02	2,150	2,150	2,150	2,150	0%	600	-	+1.13%	-	-
01/31	2,100	2,150	2,080	2,150	0%	1,000	-	+1.27%	-	-
01/28	2,180	2,200	2,150	2,150	-1.38%	800	-	+1.46%	-	-
01/27	2,160	2,190	2,160	2,180	+0.46%	300	-	+2.98%	-	-
01/26	2,190	2,190	2,170	2,170	-0.46%	200	-	+2.6%	-	-
01/25	2,180	2,180	2,160	2,180	+0.46%	400	-	+3.27%	-	-
01/24	2,130	2,170	2,130	2,170	+1.88%	300	-	+3.04%	-	-
01/21	2,200	2,200	2,130	2,130	-2.74%	2,400	-	+1.33%	-	-
01/20	2,160	2,190	2,150	2,190	+1.39%	900	-	+4.29%	-	-
01/19	2,170	2,200	2,160	2,160	+0.47%	1,900	-	+3.1%	-	-
01/18	2,130	2,200	2,130	2,150	+0.47%	900	-	+2.87%	-	-
01/17	2,170	2,170	2,140	2,140	-0.47%	2,400	-	+2.64%	-	-
01/14	2,160	2,160	2,140	2,150	-0.46%	1,700	-	+3.46%	-	-
01/13	2,180	2,180	2,160	2,160	+0.47%	400	-	+4.3%	-	-
01/12	2,160	2,200	2,150	2,150	0%	1,400	-	+4.17%	-	-
01/11	2,170	2,170	2,150	2,150	0%	1,000	-	+4.52%	-	-
01/07	2,120	2,160	2,120	2,150	+1.42%	900	-	+4.88%	-	-
01/06	2,070	2,120	2,070	2,120	+2.91%	1,500	-	+3.72%	-	-
01/05	2,070	2,080	2,050	2,060	-0.96%	1,200	-	+1.08%	-	-
01/04	2,040	2,080	2,040	2,080	+2.46%	600	-	+2.31%	-	-
2010
12/30	2,030	2,030	2,030	2,030	-0.49%	200	-	+0.1%	-	-
12/29	2,020	2,040	2,020	2,040	+1.49%	1,200	-	+0.69%	-	-
12/28	2,040	2,050	2,010	2,010	-2.9%	1,300	-	-0.54%	-	-
12/27	2,050	2,070	2,020	2,070	+0.49%	3,500	-	+2.63%	-	-
12/24	2,050	2,060	2,050	2,060	-0.48%	300	-	+2.49%	-	-
12/22	2,050	2,070	2,050	2,070	+0.98%	800	-	+3.29%	-	-
12/21	2,070	2,080	2,050	2,050	-2.38%	2,700	-	+2.65%	-	-
12/20	2,130	2,130	2,100	2,100	-1.41%	700	-	+5.47%	-	-
12/17	2,120	2,140	2,120	2,130	+2.4%	800	-	+7.47%	-	-
12/16	2,080	2,090	2,080	2,080	+1.46%	600	-	+5.42%	-	-
12/15	2,070	2,080	2,030	2,050	-0.97%	1,400	-	+4.27%	-	-
12/14	2,080	2,090	2,070	2,070	-0.48%	700	-	+5.61%	-	-
12/13	2,090	2,090	2,070	2,080	+0.48%	400	-	+6.56%	-	-
12/10	2,100	2,100	2,070	2,070	+1.47%	1,700	-	+6.54%	-	-

ニッチツ（7021）の株価チャート

2010/12/10～2011/05/16

株価推移

開示資料

決算

株式

チャート