ニッチツ（7021）の株価チャート

2011/08/26

2011/03/30～2011/08/26

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
08/26	1,790	1,800	1,790	1,800	+0.56%	800	-	-3.64%	-	-
08/25	1,800	1,810	1,760	1,790	-2.19%	1,600	-	-4.69%	-	-
08/24	1,830	1,830	1,830	1,830	+2.23%	600	-	-3.07%	-	-
08/23	1,790	1,790	1,780	1,790	0%	1,900	-	-5.69%	-	-
08/22	1,810	1,810	1,790	1,790	0%	900	-	-6.23%	-	-
08/19	1,790	1,800	1,770	1,790	-0.56%	1,000	-	-6.77%	-	-
08/18	1,800	1,800	1,800	1,800	-1.1%	500	-	-6.83%	-	-
08/17	1,820	1,830	1,810	1,820	-0.55%	700	-	-6.38%	-	-
08/16	1,830	1,830	1,820	1,830	0%	1,500	-	-6.44%	-	-
08/15	1,830	1,830	1,830	1,830	0%	2,000	-	-7.01%	-	-
08/12	1,840	1,840	1,830	1,830	+1.67%	1,200	-	-7.58%	-	-
08/11	1,800	1,800	1,800	1,800	0%	1,500	-	-9.64%	-	-
08/10	1,830	1,850	1,800	1,800	0%	3,900	-	-10.22%	-	-
08/09	1,810	1,810	1,750	1,800	-2.7%	4,900	-	-10.8%	-	-
08/08	1,880	1,880	1,850	1,850	-2.63%	2,800	-	-8.87%	-	-
08/05	1,890	1,910	1,880	1,900	-1.55%	2,800	-	-6.86%	-	-
08/04	1,920	1,930	1,910	1,930	+0.52%	4,300	-	-5.76%	-	-
08/03	1,910	1,970	1,910	1,920	-0.52%	2,100	-	-6.52%	-	-
08/02	1,940	1,940	1,930	1,930	-0.52%	2,900	-	-6.4%	-	-
08/01	1,950	1,950	1,940	1,940	-0.51%	700	-	-6.19%	-	-
07/29	1,950	1,960	1,920	1,950	-0.51%	3,000	-	-5.98%	-	-
07/28	2,000	2,000	1,950	1,960	-2%	1,800	-	-5.72%	-	-
07/27	2,000	2,010	1,990	2,000	-0.5%	2,700	-	-3.98%	-	-
07/26	2,020	2,020	2,000	2,010	-0.5%	2,100	-	-3.5%	-	-
07/25	2,040	2,040	2,010	2,020	-0.98%	3,600	-	-3.12%	-	-
07/22	2,050	2,050	2,040	2,040	-0.49%	1,400	-	-2.21%	-	-
07/21	2,080	2,080	2,050	2,050	-0.49%	1,900	-	-1.73%	-	-
07/20	2,070	2,070	2,060	2,060	-0.48%	3,900	-	-1.25%	-	-
07/19	2,080	2,080	2,060	2,070	-0.48%	1,700	-	-0.77%	-	-
07/15	2,080	2,080	2,080	2,080	-0.48%	300	-	-0.24%	-	-
07/14	2,100	2,100	2,090	2,090	-0.48%	2,000	-	+0.24%	-	-
07/13	2,110	2,110	2,100	2,100	-0.47%	600	-	+0.77%	-	-
07/12	2,110	2,110	2,110	2,110	-0.94%	200	-	+1.15%	-	-
07/11	2,130	2,140	2,130	2,130	0%	2,200	-	+2.16%	-	-
07/08	2,140	2,140	2,130	2,130	0%	600	-	+2.21%	-	-
07/07	2,120	2,130	2,110	2,130	+0.47%	1,700	-	+2.26%	-	-
07/06	2,130	2,130	2,110	2,120	-0.47%	600	-	+1.83%	-	-
07/05	2,110	2,130	2,110	2,130	+1.43%	500	-	+2.31%	-	-
07/04	2,110	2,140	2,100	2,100	+0.48%	700	-	+0.86%	-	-
07/01	2,100	2,100	2,080	2,090	-0.48%	800	-	+0.38%	-	-
06/30	2,070	2,100	2,070	2,100	0%	1,700	44億7300万	+0.77%	5.73	0.44
06/29	2,100	2,100	2,100	2,100	0%	1,500	-	+0.82%	-	-
06/28	2,100	2,100	2,100	2,100	+0.48%	100	-	+0.86%	-	-
06/27	2,060	2,090	2,060	2,090	+0.48%	400	-	+0.29%	-	-
06/24	2,060	2,080	2,060	2,080	0%	300	-	-0.24%	-	-
06/23	2,070	2,080	2,070	2,080	+0.48%	300	-	-0.29%	-	-
06/22	2,050	2,070	2,050	2,070	+3.5%	300	-	-0.81%	-	-
06/21	2,050	2,050	2,000	2,000	-2.44%	700	-	-4.21%	-	-
06/20	2,050	2,060	2,050	2,050	0%	600	-	-2.05%	-	-
06/17	2,050	2,070	2,040	2,050	0%	1,500	-	-2.38%	-	-
06/16	2,060	2,060	2,050	2,050	0%	600	-	-2.8%	-	-
06/15	2,070	2,070	2,050	2,050	-0.49%	400	-	-3.21%	-	-
06/14	2,060	2,060	2,060	2,060	+1.48%	200	-	-3.01%	-	-
06/13	2,070	2,070	2,030	2,030	-2.4%	500	-	-4.56%	-	-
06/10	2,070	2,080	2,070	2,080	0%	500	-	-2.39%	-	-
06/09	2,090	2,090	2,050	2,080	-3.26%	600	-	-2.44%	-	-
06/08	2,100	2,150	2,100	2,150	+3.37%	700	-	+0.89%	-	-
06/07	2,080	2,080	2,080	2,080	-0.95%	200	-	-2.26%	-	-
06/03	2,100	2,100	2,100	2,100	0%	300	-	-1.36%	-	-
06/02	2,100	2,100	2,100	2,100	-0.47%	200	-	-1.32%	-	-
06/01	2,110	2,110	2,110	2,110	-0.94%	300	-	-0.85%	-	-
05/31	2,110	2,130	2,100	2,130	+0.47%	400	-	+0.14%	-	-
05/27	2,100	2,120	2,080	2,120	+0.95%	400	-	-0.19%	-	-
05/26	2,100	2,120	2,100	2,100	-1.41%	600	-	-1.04%	-	-
05/25	2,150	2,150	2,090	2,130	+2.4%	1,100	-	+0.42%	-	-
05/24	2,070	2,080	2,070	2,080	0%	600	-	-1.84%	-	-
05/23	2,110	2,120	2,080	2,080	-2.8%	1,500	-	-1.7%	-	-
05/20	2,130	2,140	2,110	2,140	+0.47%	600	-	+1.09%	-	-
05/19	2,120	2,140	2,120	2,130	+1.43%	500	-	+0.76%	-	-
05/18	2,100	2,100	2,100	2,100	-0.47%	100	-	-0.47%	-	-
05/17	2,120	2,120	2,110	2,110	+0.48%	700	-	+0.09%	-	-
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%	-	-

ニッチツ（7021）の株価チャート

2011/03/30～2011/08/26

株価推移

開示資料

決算

株式

チャート