ニッチツ（7021）の株価チャート

2013/01/22

2012/08/17～2013/01/22

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
2013
01/22	1,680	1,680	1,640	1,650	-0.6%	1,800	35億1450万	+3.38%	9.9	0.33
01/21	1,670	1,670	1,650	1,660	-0.6%	2,500	35億3580万	+4.34%	9.96	0.33
01/18	1,660	1,700	1,660	1,670	+3.09%	2,100	35億5710万	+5.3%	10.02	0.33
01/17	1,640	1,640	1,620	1,620	-1.82%	1,300	34億5060万	+2.53%	9.72	0.32
01/16	1,690	1,690	1,650	1,650	-2.37%	2,000	35億1450万	+4.7%	9.9	0.33
01/15	1,680	1,700	1,680	1,690	+1.81%	2,600	35億9970万	+7.64%	10.14	0.34
01/11	1,640	1,690	1,640	1,660	+1.22%	4,300	35億3580万	+6.27%	9.96	0.33
01/10	1,660	1,670	1,630	1,640	+1.23%	5,900	34億9320万	+5.4%	9.84	0.33
01/09	1,580	1,620	1,580	1,620	+1.25%	1,500	34億5060万	+4.52%	9.72	0.32
01/08	1,620	1,620	1,600	1,600	-1.23%	500	34億800万	+3.63%	9.6	0.32
01/07	1,600	1,630	1,600	1,620	+1.89%	3,000	34億5060万	+5.19%	9.72	0.32
01/04	1,590	1,590	1,580	1,590	+0.63%	3,500	33億8670万	+3.65%	9.54	0.32
2012
12/28	1,580	1,580	1,560	1,580	+0.64%	2,000	-	+3.27%	-	-
12/27	1,580	1,590	1,560	1,570	0%	2,000	-	+2.88%	-	-
12/26	1,560	1,580	1,560	1,570	+1.29%	1,400	-	+3.15%	-	-
12/25	1,570	1,580	1,550	1,550	-1.9%	2,900	-	+2.11%	-	-
12/21	1,600	1,600	1,580	1,580	0%	2,300	-	+4.36%	-	-
12/20	1,560	1,580	1,560	1,580	+1.28%	1,800	-	+4.71%	-	-
12/19	1,550	1,560	1,530	1,560	+0.65%	3,700	-	+3.72%	-	-
12/18	1,530	1,550	1,530	1,550	0%	1,600	-	+3.4%	-	-
12/17	1,550	1,550	1,520	1,550	-0.64%	900	-	+3.61%	-	-
12/14	1,550	1,560	1,540	1,560	0%	1,700	-	+4.35%	-	-
12/13	1,540	1,560	1,540	1,560	+2.63%	1,200	-	+4.14%	-	-
12/12	1,510	1,530	1,500	1,520	+1.33%	1,300	-	+1.27%	-	-
12/11	1,530	1,530	1,500	1,500	-1.96%	1,400	-	-0.4%	-	-
12/10	1,510	1,530	1,510	1,530	0%	1,900	-	+1.19%	-	-
12/07	1,530	1,530	1,530	1,530	+0.66%	900	-	+0.79%	-	-
12/06	1,520	1,520	1,520	1,520	+0.66%	500	-	-0.13%	-	-
12/05	1,520	1,520	1,510	1,510	+0.67%	900	-	-1.18%	-	-
12/04	1,510	1,510	1,490	1,500	-0.66%	700	-	-2.22%	-	-
12/03	1,510	1,510	1,500	1,510	+0.67%	1,700	-	-1.95%	-	-
11/30	1,480	1,510	1,480	1,500	+1.35%	1,800	-	-3.04%	-	-
11/29	1,470	1,480	1,470	1,480	-0.67%	1,300	-	-4.7%	-	-
11/28	1,470	1,490	1,470	1,490	+0.68%	1,300	-	-4.49%	-	-
11/27	1,480	1,480	1,480	1,480	-0.67%	100	-	-5.55%	-	-
11/26	1,490	1,500	1,480	1,490	0%	1,800	-	-5.46%	-	-
11/22	1,480	1,490	1,480	1,490	+0.68%	2,000	-	-5.93%	-	-
11/21	1,480	1,480	1,480	1,480	+0.68%	1,100	-	-7.04%	-	-
11/20	1,470	1,480	1,470	1,470	0%	900	-	-8.07%	-	-
11/19	1,450	1,470	1,450	1,470	+1.38%	2,000	-	-8.47%	-	-
11/16	1,450	1,450	1,440	1,450	0%	2,700	-	-10.11%	-	-
11/15	1,440	1,450	1,430	1,450	+0.69%	2,000	-	-10.49%	-	-
11/14	1,450	1,450	1,440	1,440	-0.69%	1,200	-	-11.55%	-	-
11/13	1,480	1,480	1,440	1,450	-2.03%	2,200	-	-11.42%	-	-
11/12	1,530	1,530	1,480	1,480	-2.63%	1,700	-	-10.03%	-	-
11/09	1,530	1,530	1,490	1,520	-6.75%	6,900	-	-7.99%	-	-
11/08	1,630	1,630	1,620	1,630	0%	1,200	-	-1.57%	-	-
11/07	1,640	1,640	1,630	1,630	-0.61%	500	-	-1.63%	-	-
11/06	1,650	1,650	1,640	1,640	-1.8%	900	-	-1.09%	-	-
11/05	1,670	1,670	1,670	1,670	+0.6%	300	-	+0.6%	-	-
11/02	1,660	1,660	1,660	1,660	+0.61%	200	-	0%	-	-
10/31	1,650	1,650	1,650	1,650	0%	500	-	-0.66%	-	-
10/30	1,650	1,660	1,650	1,650	-0.6%	400	-	-0.9%	-	-
10/29	1,660	1,660	1,660	1,660	-0.6%	400	-	-0.48%	-	-
10/26	1,660	1,670	1,660	1,670	0%	900	-	-0.06%	-	-
10/25	1,650	1,670	1,650	1,670	+1.21%	500	-	-0.36%	-	-
10/24	1,640	1,650	1,640	1,650	-1.2%	300	-	-1.67%	-	-
10/23	1,670	1,670	1,670	1,670	+0.6%	800	-	-0.65%	-	-
10/22	1,690	1,690	1,620	1,660	-2.35%	6,900	-	-1.43%	-	-
10/19	1,680	1,700	1,680	1,700	+0.59%	1,100	-	+0.71%	-	-
10/18	1,680	1,690	1,620	1,690	0%	2,000	-	0%	-	-
10/17	1,650	1,690	1,650	1,690	+2.42%	600	-	-0.12%	-	-
10/16	1,650	1,650	1,650	1,650	0%	400	-	-2.48%	-	-
10/15	1,650	1,650	1,650	1,650	0%	100	-	-2.6%	-	-
10/12	1,650	1,650	1,650	1,650	+1.23%	100	-	-2.65%	-	-
10/11	1,620	1,630	1,620	1,630	-1.21%	200	-	-4%	-	-
10/10	1,650	1,650	1,650	1,650	-0.6%	500	-	-3.11%	-	-
10/09	1,650	1,660	1,650	1,660	+1.22%	200	-	-2.81%	-	-
10/05	1,650	1,650	1,640	1,640	-0.61%	900	-	-4.21%	-	-
10/04	1,650	1,650	1,620	1,650	+0.61%	500	-	-3.9%	-	-
10/03	1,650	1,650	1,630	1,640	0%	1,000	-	-4.71%	-	-
10/02	1,640	1,640	1,630	1,640	-1.2%	1,100	-	-4.98%	-	-
10/01	1,680	1,680	1,650	1,660	-1.19%	1,100	-	-4.1%	-	-
09/28	1,690	1,690	1,680	1,680	-0.59%	200	-	-3.23%	-	-
09/27	1,670	1,690	1,670	1,690	+0.6%	1,100	-	-2.87%	-	-
09/26	1,680	1,680	1,670	1,680	-3.45%	300	-	-3.56%	-	-
09/25	1,720	1,740	1,720	1,740	+1.16%	1,000	-	-0.23%	-	-
09/24	1,730	1,730	1,690	1,720	-1.71%	2,200	-	-1.32%	-	-
09/21	1,780	1,780	1,750	1,750	-1.69%	1,100	-	+0.34%	-	-
09/20	1,750	1,780	1,750	1,780	+2.89%	900	-	+2.18%	-	-
09/19	1,730	1,740	1,730	1,730	+0.58%	900	-	-0.57%	-	-
09/18	1,740	1,740	1,720	1,720	-1.15%	800	-	-1.21%	-	-
09/14	1,740	1,740	1,740	1,740	-1.14%	100	-	-0.11%	-	-
09/12	1,760	1,760	1,760	1,760	0%	800	-	+1.03%	-	-
09/10	1,760	1,760	1,760	1,760	+1.15%	500	-	+1.09%	-	-
09/07	1,710	1,740	1,710	1,740	+2.96%	500	-	+0.06%	-	-
09/06	1,690	1,700	1,690	1,690	-0.59%	400	-	-2.82%	-	-
09/05	1,690	1,700	1,680	1,700	+1.19%	1,100	-	-2.35%	-	-
09/04	1,740	1,740	1,680	1,680	-2.33%	1,700	-	-3.56%	-	-
09/03	1,750	1,750	1,720	1,720	-1.71%	300	-	-1.38%	-	-
08/31	1,760	1,760	1,750	1,750	-1.69%	500	-	+0.29%	-	-
08/30	1,770	1,780	1,770	1,780	+1.14%	400	-	+2.12%	-	-
08/29	1,760	1,760	1,760	1,760	0%	300	-	+1.09%	-	-
08/28	1,760	1,760	1,750	1,760	0%	700	-	+1.09%	-	-
08/27	1,750	1,760	1,740	1,760	+0.57%	500	-	+1.03%	-	-
08/24	1,760	1,780	1,750	1,750	-1.69%	1,000	-	+0.4%	-	-
08/23	1,770	1,780	1,740	1,780	-0.56%	900	-	+2.06%	-	-
08/21	1,790	1,790	1,790	1,790	+1.7%	800	-	+2.76%	-	-
08/20	1,760	1,760	1,760	1,760	+0.57%	400	-	+1.03%	-	-
08/17	1,740	1,750	1,730	1,750	+1.74%	1,200	-	+0.46%	-	-

ニッチツ（7021）の株価チャート

2012/08/17～2013/01/22

株価推移

開示資料

決算

株式

チャート