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

2013/10/29

2013/06/03～2013/10/29

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
10/29	1,660	1,680	1,660	1,670	0%	1,400	35億5710万	+1.46%	14.55	0.33
10/28	1,650	1,670	1,650	1,670	+1.21%	1,100	35億5710万	+1.4%	14.55	0.33
10/25	1,660	1,660	1,650	1,650	0%	400	35億1450万	+0.12%	14.38	0.32
10/24	1,650	1,650	1,640	1,650	0%	1,000	35億1450万	+0.06%	14.38	0.32
10/23	1,660	1,670	1,650	1,650	-0.6%	2,100	35億1450万	0%	14.38	0.32
10/22	1,680	1,680	1,660	1,660	-0.6%	1,300	35億3580万	+0.67%	14.46	0.32
10/21	1,670	1,670	1,650	1,670	+1.83%	2,300	35億5710万	+1.4%	14.55	0.33
10/18	1,630	1,640	1,630	1,640	+0.61%	1,100	34億9320万	-0.3%	14.29	0.32
10/17	1,630	1,630	1,630	1,630	+0.62%	600	34億7190万	-0.85%	14.2	0.32
10/16	1,630	1,630	1,620	1,620	-0.61%	400	34億5060万	-1.46%	14.11	0.32
10/15	1,630	1,630	1,630	1,630	+0.62%	700	34億7190万	-0.73%	14.2	0.32
10/11	1,640	1,640	1,620	1,620	0%	1,500	34億5060万	-1.22%	14.11	0.32
10/10	1,640	1,640	1,620	1,620	+0.62%	700	34億5060万	-1.1%	14.11	0.32
10/09	1,590	1,610	1,590	1,610	+1.26%	600	34億2930万	-1.59%	14.03	0.31
10/08	1,580	1,590	1,580	1,590	-1.24%	1,200	33億8670万	-2.69%	13.85	0.31
10/07	1,610	1,620	1,580	1,610	0%	3,600	34億2930万	-1.47%	14.03	0.31
10/04	1,610	1,620	1,600	1,610	+0.63%	1,300	34億2930万	-1.35%	14.03	0.31
10/03	1,630	1,630	1,600	1,600	-2.44%	3,800	34億800万	-1.84%	13.94	0.31
10/02	1,670	1,670	1,640	1,640	-2.38%	3,200	34億9320万	+0.61%	14.29	0.32
10/01	1,670	1,690	1,670	1,680	+1.82%	1,600	35億7840万	+3.19%	14.64	0.33
09/30	1,650	1,670	1,650	1,650	-2.37%	2,100	35億1450万	+1.6%	14.38	0.32
09/27	1,660	1,700	1,660	1,690	0%	1,700	35億9970万	+4.26%	14.72	0.33
09/26	1,640	1,690	1,620	1,690	+1.81%	2,100	35億9970万	+4.51%	14.72	0.33
09/25	1,710	1,710	1,630	1,660	-4.05%	5,900	35億3580万	+2.91%	14.46	0.32
09/24	1,740	1,750	1,730	1,730	+1.17%	4,100	36億8490万	+7.45%	15.07	0.34
09/20	1,700	1,730	1,700	1,710	+1.18%	2,300	36億4230万	+6.54%	14.9	0.33
09/19	1,660	1,690	1,660	1,690	+1.2%	3,800	35億9970万	+5.63%	14.72	0.33
09/18	1,670	1,670	1,660	1,670	0%	1,100	35億5710万	+4.64%	14.55	0.33
09/17	1,630	1,730	1,630	1,670	+2.45%	1,500	35億5710万	+4.83%	14.55	0.33
09/13	1,630	1,630	1,630	1,630	+0.62%	200	34億7190万	+2.52%	14.2	0.32
09/12	1,620	1,630	1,620	1,620	0%	400	34億5060万	+1.89%	14.11	0.32
09/11	1,620	1,630	1,620	1,620	+1.25%	600	34億5060万	+1.95%	14.11	0.32
09/10	1,630	1,660	1,600	1,600	-1.84%	4,500	34億800万	+0.69%	13.94	0.31
09/09	1,600	1,630	1,600	1,630	+3.16%	2,000	34億7190万	+2.52%	14.2	0.32
09/06	1,580	1,580	1,580	1,580	0%	200	33億6540万	-0.63%	13.77	0.31
09/05	1,570	1,580	1,570	1,580	+0.64%	900	33億6540万	-0.69%	13.77	0.31
09/04	1,560	1,570	1,560	1,570	0%	1,400	33億4410万	-1.38%	13.68	0.31
09/03	1,560	1,570	1,550	1,570	+0.64%	2,200	33億4410万	-1.51%	13.68	0.31
09/02	1,570	1,570	1,550	1,560	-1.27%	3,800	33億2280万	-2.19%	13.59	0.3
08/30	1,580	1,580	1,580	1,580	+0.64%	200	33億6540万	-1.13%	13.77	0.31
08/29	1,570	1,570	1,570	1,570	+0.64%	300	33億4410万	-1.88%	13.68	0.31
08/28	1,570	1,570	1,550	1,560	-1.89%	2,400	33億2280万	-2.68%	13.59	0.3
08/27	1,580	1,590	1,580	1,590	0%	1,400	33億8670万	-1.06%	13.85	0.31
08/26	1,590	1,590	1,590	1,590	0%	300	33億8670万	-1.18%	13.85	0.31
08/23	1,580	1,590	1,580	1,590	+0.63%	400	33億8670万	-1.3%	13.85	0.31
08/22	1,580	1,580	1,580	1,580	0%	200	33億6540万	-2.11%	13.77	0.31
08/21	1,600	1,600	1,580	1,580	-1.25%	900	33億6540万	-2.23%	13.77	0.31
08/20	1,580	1,600	1,580	1,600	+0.63%	500	34億800万	-1.17%	13.94	0.31
08/19	1,580	1,590	1,550	1,590	0%	1,600	33億8670万	-1.85%	13.85	0.31
08/16	1,610	1,610	1,590	1,590	0%	1,700	33億8670万	-2.03%	13.85	0.31
08/15	1,590	1,590	1,580	1,590	0%	300	33億8670万	-2.15%	13.85	0.31
08/13	1,580	1,590	1,580	1,590	-0.63%	1,600	33億8670万	-2.21%	13.85	0.31
08/12	1,600	1,600	1,590	1,600	0%	900	34億800万	-1.66%	13.94	0.31
08/09	1,620	1,620	1,600	1,600	-0.62%	1,800	34億800万	-1.66%	13.94	0.31
08/08	1,600	1,610	1,600	1,610	0%	800	34億2930万	-1.04%	14.03	0.31
08/07	1,630	1,630	1,610	1,610	-0.62%	1,300	34億2930万	-0.98%	14.03	0.31
08/06	1,620	1,620	1,620	1,620	0%	100	34億5060万	-0.31%	14.11	0.32
08/05	1,620	1,620	1,620	1,620	0%	1,500	34億5060万	-0.25%	14.11	0.32
08/02	1,620	1,620	1,610	1,620	+0.62%	1,000	34億5060万	-0.12%	14.11	0.32
08/01	1,600	1,610	1,600	1,610	0%	1,000	34億2930万	-0.56%	14.03	0.31
07/31	1,610	1,610	1,610	1,610	0%	200	34億2930万	-0.49%	14.03	0.31
07/30	1,610	1,610	1,600	1,610	0%	2,700	34億2930万	-0.43%	14.03	0.31
07/29	1,640	1,640	1,610	1,610	-1.83%	1,200	34億2930万	-0.31%	14.03	0.31
07/26	1,620	1,640	1,620	1,640	+0.61%	500	34億9320万	+1.49%	14.29	0.32
07/25	1,650	1,650	1,630	1,630	-0.61%	900	34億7190万	+0.99%	14.2	0.32
07/24	1,630	1,640	1,630	1,640	-0.61%	1,400	34億9320万	+1.61%	14.29	0.32
07/23	1,650	1,650	1,650	1,650	0%	200	35億1450万	+2.36%	14.38	0.32
07/22	1,680	1,680	1,650	1,650	+1.23%	1,400	35億1450万	+2.42%	14.38	0.32
07/19	1,650	1,650	1,620	1,630	-1.81%	2,100	34億7190万	+1.24%	14.2	0.32
07/18	1,650	1,660	1,650	1,660	+0.61%	900	35億3580万	+3.11%	14.46	0.32
07/17	1,650	1,650	1,650	1,650	0%	700	35億1450万	+2.61%	14.38	0.32
07/16	1,650	1,660	1,640	1,650	+1.23%	1,600	35億1450万	+2.87%	14.38	0.32
07/12	1,660	1,660	1,630	1,630	-1.21%	400	34億7190万	+1.62%	14.2	0.32
07/10	1,630	1,670	1,630	1,650	+0.61%	4,900	35億1450万	+2.8%	14.38	0.32
07/09	1,620	1,640	1,620	1,640	+1.23%	1,100	34億9320万	+2.18%	14.29	0.32
07/08	1,610	1,630	1,610	1,620	+0.62%	1,200	34億5060万	+0.87%	14.11	0.32
07/05	1,600	1,610	1,600	1,610	+0.63%	800	34億2930万	+0.06%	14.03	0.31
07/04	1,600	1,620	1,590	1,600	0%	1,500	34億800万	-0.74%	13.94	0.31
07/03	1,600	1,600	1,600	1,600	0%	300	34億800万	-0.93%	13.94	0.31
07/02	1,590	1,620	1,580	1,600	+1.27%	1,700	34億800万	-1.17%	13.94	0.31
07/01	1,580	1,600	1,580	1,580	0%	700	33億6540万	-2.65%	13.77	0.31
06/28	1,570	1,590	1,570	1,580	0%	2,200	33億6540万	-3.07%	13.79	0.31
06/27	1,560	1,580	1,560	1,580	+1.94%	1,000	33億6540万	-3.48%	13.79	0.31
06/26	1,560	1,570	1,550	1,550	-1.27%	1,300	33億150万	-5.83%	13.53	0.3
06/25	1,600	1,620	1,540	1,570	-1.26%	5,500	33億4410万	-5.19%	13.71	0.31
06/24	1,600	1,630	1,590	1,590	+1.27%	800	33億8670万	-4.45%	13.88	0.31
06/21	1,620	1,620	1,570	1,570	-3.09%	1,300	33億4410万	-5.99%	13.71	0.31
06/20	1,600	1,620	1,590	1,620	+0.62%	700	34億5060万	-3.34%	14.14	0.32
06/19	1,620	1,620	1,600	1,610	0%	1,700	34億2930万	-4.34%	14.05	0.31
06/17	1,600	1,610	1,590	1,610	0%	600	34億2930万	-4.79%	14.05	0.31
06/14	1,610	1,610	1,610	1,610	0%	500	34億2930万	-5.24%	14.05	0.31
06/13	1,600	1,610	1,600	1,610	-0.62%	300	34億2930万	-5.9%	14.05	0.31
06/12	1,620	1,620	1,620	1,620	-1.82%	100	34億5060万	-5.92%	14.14	0.32
06/11	1,610	1,650	1,610	1,650	+3.13%	700	35億1450万	-4.73%	14.4	0.32
06/10	1,600	1,600	1,600	1,600	+2.56%	2,000	34億800万	-8.1%	13.97	0.31
06/07	1,630	1,630	1,550	1,560	-4.29%	3,800	33億2280万	-10.96%	13.62	0.3
06/06	1,670	1,670	1,630	1,630	-2.4%	400	34億7190万	-7.54%	14.23	0.32
06/05	1,670	1,670	1,660	1,670	+1.21%	300	35億5710万	-5.76%	14.58	0.33
06/04	1,650	1,650	1,650	1,650	0%	600	35億1450万	-7.25%	14.4	0.32
06/03	1,670	1,670	1,650	1,650	-2.94%	500	35億1450万	-7.72%	14.4	0.32

ニッチツ（7021）の株価チャート

2013/06/03～2013/10/29

株価推移

開示資料

決算

株式

チャート