ニッチツ（7021）の株価チャート

2014/03/07

2013/10/07～2014/03/07

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
03/07	1,940	1,940	1,940	1,940	0%	600	41億3220万	+2.37%	16.9	0.38
03/06	1,930	1,940	1,930	1,940	+2.11%	200	41億3220万	+2.21%	16.9	0.38
03/05	1,960	1,960	1,900	1,900	-1.55%	700	40億4700万	0%	16.55	0.37
03/04	1,930	1,930	1,930	1,930	0%	200	41億1090万	+1.58%	16.81	0.38
03/03	1,930	1,990	1,890	1,930	0%	1,200	41億1090万	+1.53%	16.81	0.38
02/28	1,930	1,930	1,880	1,930	0%	2,500	41億1090万	+1.42%	16.81	0.38
02/27	1,930	1,930	1,930	1,930	0%	1,100	41億1090万	+1.21%	16.81	0.38
02/26	1,910	1,940	1,900	1,930	+2.12%	3,100	41億1090万	+0.99%	16.81	0.38
02/25	1,880	1,890	1,880	1,890	+1.07%	600	40億2570万	-1.15%	16.47	0.37
02/24	1,930	1,930	1,870	1,870	-1.06%	400	39億8310万	-2.45%	16.29	0.36
02/21	1,940	1,940	1,890	1,890	-0.53%	1,000	40億2570万	-1.66%	16.47	0.37
02/20	1,940	1,940	1,900	1,900	0%	900	40億4700万	-1.4%	16.55	0.37
02/19	1,860	1,900	1,860	1,900	+2.15%	1,000	40億4700万	-1.61%	16.55	0.37
02/17	1,840	1,860	1,820	1,860	0%	1,300	39億6180万	-3.93%	16.2	0.36
02/14	1,910	1,910	1,830	1,860	-4.12%	1,500	39億6180万	-4.22%	16.2	0.36
02/13	1,940	1,940	1,910	1,940	0%	1,400	41億3220万	-0.1%	16.9	0.38
02/12	1,850	1,950	1,850	1,940	+4.86%	4,600	41億3220万	+0.21%	16.9	0.38
02/10	1,830	1,850	1,820	1,850	+1.65%	1,700	39億4050万	-4.1%	16.12	0.36
02/07	1,840	1,860	1,770	1,820	+0.55%	2,800	38億7660万	-5.45%	15.86	0.36
02/06	1,790	1,820	1,790	1,810	+0.56%	600	38億5530万	-5.83%	15.77	0.35
02/05	1,800	1,820	1,790	1,800	+1.12%	2,000	38億3400万	-6.2%	15.68	0.35
02/04	1,750	1,780	1,730	1,780	-5.82%	8,500	37億9140万	-7.05%	15.51	0.35
02/03	1,900	1,920	1,870	1,890	-3.57%	1,500	40億2570万	-1.15%	16.47	0.37
01/31	2,010	2,010	1,960	1,960	-1.01%	1,600	41億7480万	+2.89%	17.08	0.38
01/30	2,000	2,010	1,940	1,980	-1.98%	2,200	42億1740万	+4.49%	17.25	0.39
01/29	2,020	2,040	1,980	2,020	+1.51%	4,100	43億260万	+7.22%	17.6	0.39
01/28	1,910	1,990	1,900	1,990	+4.19%	1,500	42億3870万	+6.36%	17.34	0.39
01/27	1,880	1,910	1,850	1,910	-1.55%	4,100	40億6830万	+2.74%	16.64	0.37
01/24	1,960	1,980	1,940	1,940	-2.51%	4,100	41億3220万	+4.75%	16.9	0.38
01/23	2,030	2,040	1,990	1,990	-1.97%	16,700	42億3870万	+7.98%	17.34	0.39
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

ニッチツ（7021）の株価チャート

2013/10/07～2014/03/07

株価推移

開示資料

決算

株式

チャート