ニッチツ（7021）の株価チャート

2014/01/22

2013/08/22～2014/01/22

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
2014
01/22	2,030	2,070	1,950	2,030	+0.5%	20,600	43億2390万	+10.75%	17.69	0.4
01/21	2,010	2,030	1,970	2,020	+2.54%	12,700	43億260万	+10.87%	17.6	0.39
01/20	1,980	1,980	1,950	1,970	-1.5%	2,900	41億9610万	+8.84%	17.16	0.38
01/17	2,000	2,010	1,950	2,000	-0.5%	2,200	42億6000万	+11.05%	17.42	0.39
01/16	2,010	2,030	1,850	2,010	0%	5,200	42億8130万	+12.29%	17.51	0.39
01/15	1,990	2,020	1,950	2,010	+0.5%	7,700	42億8130万	+12.98%	17.51	0.39
01/14	1,960	2,000	1,960	2,000	-1.48%	6,300	42億6000万	+13.12%	17.42	0.39
01/10	2,000	2,050	1,960	2,030	+2.01%	34,700	43億2390万	+15.47%	17.69	0.4
01/09	1,840	1,990	1,820	1,990	+6.42%	22,400	42億3870万	+13.97%	17.34	0.39
01/08	1,800	1,870	1,790	1,870	+5.06%	8,700	39億8310万	+7.78%	16.29	0.36
01/07	1,780	1,780	1,780	1,780	0%	4,100	37億9140万	+3.01%	15.51	0.35
01/06	1,780	1,780	1,760	1,780	+1.71%	2,300	37億9140万	+3.19%	15.51	0.35
2013
12/30	1,760	1,800	1,750	1,750	0%	6,600	37億2750万	+1.69%	15.25	0.34
12/27	1,740	1,750	1,740	1,750	+1.16%	3,500	37億2750万	+1.8%	15.25	0.34
12/26	1,700	1,730	1,680	1,730	+1.76%	1,800	36億8490万	+0.82%	15.07	0.34
12/25	1,680	1,700	1,680	1,700	0%	1,600	36億2100万	-0.82%	14.81	0.33
12/24	1,700	1,700	1,690	1,700	-0.58%	4,900	36億2100万	-0.76%	14.81	0.33
12/20	1,690	1,710	1,690	1,710	0%	2,000	36億4230万	-0.18%	14.9	0.33
12/19	1,700	1,710	1,690	1,710	+0.59%	4,200	36億4230万	-0.12%	14.9	0.33
12/18	1,720	1,720	1,700	1,700	0%	1,600	36億2100万	-0.58%	14.81	0.33
12/17	1,700	1,700	1,700	1,700	0%	1,400	36億2100万	-0.41%	14.81	0.33
12/16	1,740	1,740	1,700	1,700	-1.73%	2,900	36億2100万	-0.29%	14.81	0.33
12/13	1,720	1,740	1,720	1,730	+0.58%	2,100	36億8490万	+1.65%	15.07	0.34
12/12	1,720	1,730	1,720	1,720	-1.15%	600	36億6360万	+1.24%	14.99	0.34
12/11	1,730	1,740	1,730	1,740	0%	1,400	37億620万	+2.59%	15.16	0.34
12/10	1,740	1,750	1,740	1,740	0%	2,400	37億620万	+2.84%	15.16	0.34
12/09	1,730	1,750	1,730	1,740	+0.58%	1,500	37億620万	+3.08%	15.16	0.34
12/06	1,730	1,730	1,730	1,730	0%	700	36億8490万	+2.73%	15.07	0.34
12/05	1,730	1,730	1,730	1,730	0%	500	36億8490万	+2.85%	15.07	0.34
12/04	1,740	1,740	1,730	1,730	-0.57%	1,700	36億8490万	+3.04%	15.07	0.34
12/03	1,750	1,760	1,740	1,740	-0.57%	1,400	37億620万	+3.82%	15.16	0.34
12/02	1,750	1,750	1,740	1,750	+1.16%	700	37億2750万	+4.54%	15.25	0.34
11/29	1,750	1,780	1,690	1,730	+0.58%	6,800	36億8490万	+3.59%	15.07	0.34
11/28	1,700	1,740	1,680	1,720	+1.18%	8,100	36億6360万	+3.24%	14.99	0.34
11/27	1,700	1,700	1,700	1,700	+0.59%	600	36億2100万	+2.16%	14.81	0.33
11/26	1,680	1,690	1,660	1,690	0%	2,500	35億9970万	+1.68%	14.72	0.33
11/25	1,720	1,720	1,690	1,690	0%	900	35億9970万	+1.75%	14.72	0.33
11/22	1,700	1,720	1,690	1,690	0%	3,800	35億9970万	+1.87%	14.72	0.33
11/21	1,690	1,690	1,680	1,690	+1.2%	1,000	35億9970万	+1.99%	14.72	0.33
11/20	1,680	1,680	1,660	1,670	-0.6%	800	35億5710万	+0.97%	14.55	0.33
11/19	1,690	1,690	1,660	1,680	-0.59%	900	35億7840万	+1.69%	14.64	0.33
11/18	1,680	1,690	1,680	1,690	0%	400	35億9970万	+2.42%	14.72	0.33
11/15	1,660	1,710	1,660	1,690	+2.42%	2,200	35億9970万	+2.61%	14.72	0.33
11/14	1,650	1,650	1,650	1,650	+0.61%	300	35億1450万	+0.36%	14.38	0.32
11/13	1,640	1,640	1,640	1,640	0%	400	34億9320万	-0.12%	14.29	0.32
11/12	1,630	1,640	1,630	1,640	0%	600	34億9320万	0%	14.29	0.32
11/11	1,660	1,660	1,620	1,640	-0.61%	2,500	34億9320万	+0.06%	14.29	0.32
11/08	1,660	1,660	1,650	1,650	+0.61%	1,000	35億1450万	+0.73%	14.38	0.32
11/07	1,640	1,640	1,640	1,640	-0.61%	500	34億9320万	+0.18%	14.29	0.32
11/06	1,630	1,650	1,630	1,650	+1.23%	800	35億1450万	+0.67%	14.38	0.32
11/05	1,650	1,650	1,630	1,630	-0.61%	1,500	34億7190万	-0.55%	14.2	0.32
11/01	1,650	1,650	1,630	1,640	-1.8%	1,100	34億9320万	-0.06%	14.29	0.32
10/31	1,680	1,680	1,670	1,670	+0.6%	200	35億5710万	+1.64%	14.55	0.33
10/30	1,680	1,680	1,660	1,660	-0.6%	500	35億3580万	+1.03%	14.46	0.32
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

ニッチツ（7021）の株価チャート

2013/08/22～2014/01/22

株価推移

開示資料

決算

株式

チャート