ニッチツ（7021）の株価チャート

2014/08/22

2014/03/19～2014/08/22

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
08/22	2,080	2,090	2,050	2,050	-0.49%	2,600	43億6650万	+1.08%	7.14	0.37
08/21	2,050	2,080	2,050	2,060	+0.98%	2,200	43億8780万	+1.83%	7.18	0.38
08/20	2,020	2,040	2,020	2,040	+2.51%	500	43億4520万	+1.04%	7.11	0.37
08/19	2,000	2,010	1,990	1,990	+1.02%	500	42億3870万	-1.24%	6.93	0.36
08/18	1,990	2,000	1,960	1,970	-1.01%	800	41億9610万	-2.09%	6.87	0.36
08/15	1,980	1,990	1,980	1,990	+1.53%	1,800	42億3870万	-1.09%	6.93	0.36
08/14	1,990	1,990	1,960	1,960	-2%	1,100	41億7480万	-2.49%	6.83	0.36
08/13	1,950	2,000	1,950	2,000	+1.52%	1,000	42億6000万	-0.45%	6.97	0.36
08/12	2,010	2,010	1,910	1,970	-1.5%	2,300	41億9610万	-1.79%	6.87	0.36
08/11	1,990	2,030	1,990	2,000	+2.04%	1,200	42億6000万	-0.25%	6.97	0.36
08/08	2,010	2,010	1,960	1,960	-2.97%	1,800	41億7480万	-2.1%	6.83	0.36
08/07	2,060	2,060	1,990	2,020	-1.94%	7,200	43億260万	+1.05%	7.04	0.37
08/06	2,100	2,100	2,060	2,060	-3.74%	3,600	43億8780万	+3.36%	7.18	0.38
08/05	2,090	2,160	2,090	2,140	+2.88%	9,000	45億5820万	+7.7%	7.46	0.39
08/04	2,050	2,080	2,050	2,080	+1.46%	4,600	44億3040万	+5.32%	7.25	0.38
08/01	2,080	2,080	2,030	2,050	-3.3%	6,000	43億6650万	+4.27%	7.14	0.37
07/31	2,120	2,120	2,110	2,120	+0.47%	1,400	45億1560万	+8.22%	7.39	0.39
07/30	2,150	2,150	2,110	2,110	-1.86%	3,000	44億9430万	+8.21%	7.35	0.38
07/29	2,160	2,190	2,110	2,150	0%	13,000	45億7950万	+10.82%	7.49	0.39
07/28	2,120	2,340	2,090	2,150	+3.86%	124,800	45億7950万	+11.4%	7.49	0.39
07/25	1,940	2,120	1,940	2,070	+5.61%	35,700	44億910万	+7.87%	7.21	0.38
07/24	1,960	1,960	1,960	1,960	+1.03%	400	41億7480万	+2.56%	6.83	0.36
07/23	1,940	1,990	1,940	1,940	0%	4,100	41億3220万	+1.68%	6.76	0.35
07/22	1,930	1,940	1,930	1,940	+1.04%	1,200	41億3220万	+1.89%	6.76	0.35
07/18	1,920	1,920	1,910	1,920	-0.52%	1,900	40億8960万	+1.05%	6.69	0.35
07/17	1,940	1,940	1,930	1,930	-1.03%	600	41億1090万	+1.9%	6.73	0.35
07/16	1,930	1,950	1,930	1,950	0%	900	41億5350万	+3.34%	6.8	0.36
07/15	1,960	1,960	1,930	1,950	+1.56%	2,400	41億5350万	+3.72%	6.8	0.36
07/14	1,960	1,960	1,920	1,920	-2.04%	500	40億8960万	+2.45%	6.69	0.35
07/11	1,930	1,960	1,930	1,960	+1.55%	400	41億7480万	+4.93%	6.83	0.36
07/10	1,990	2,000	1,930	1,930	-1.03%	4,200	41億1090万	+3.82%	6.73	0.35
07/09	1,970	1,980	1,940	1,950	+1.04%	6,700	41億5350万	+5.29%	6.8	0.36
07/08	1,950	1,970	1,910	1,930	0%	3,400	41億1090万	+4.61%	6.73	0.35
07/07	1,920	1,930	1,910	1,930	+0.52%	2,100	41億1090万	+5.06%	6.73	0.35
07/04	1,900	1,920	1,880	1,920	+1.05%	4,700	40億8960万	+5.03%	6.69	0.35
07/03	1,880	1,900	1,880	1,900	+1.6%	900	40億4700万	+4.4%	6.62	0.35
07/02	1,890	1,890	1,850	1,870	-1.58%	700	39億8310万	+3.14%	6.52	0.34
07/01	1,880	1,900	1,880	1,900	+2.7%	2,600	40億4700万	+5.15%	6.62	0.35
06/30	1,850	1,850	1,850	1,850	0%	600	39億4050万	+2.78%	6.45	0.34
06/27	1,880	1,880	1,850	1,850	-1.07%	900	39億4050万	+3.12%	6.45	0.34
06/26	1,890	1,890	1,870	1,870	-1.06%	400	39億8310万	+4.64%	6.52	0.34
06/25	1,870	1,890	1,870	1,890	+0.53%	1,100	40億2570万	+6.24%	6.59	0.34
06/24	1,850	1,880	1,850	1,880	-0.53%	300	40億440万	+6.15%	6.55	0.34
06/23	1,900	1,900	1,850	1,890	+0.53%	1,700	40億2570万	+7.08%	6.59	0.34
06/20	1,870	1,890	1,870	1,880	+0.53%	1,300	40億440万	+6.94%	6.55	0.34
06/19	1,870	1,870	1,840	1,870	0%	1,100	39億8310万	+6.61%	6.52	0.34
06/18	1,860	1,870	1,840	1,870	+1.08%	1,000	39億8310万	+6.86%	6.52	0.34
06/17	1,830	1,850	1,800	1,850	+1.09%	600	39億4050万	+6.08%	6.45	0.34
06/16	1,800	1,830	1,800	1,830	+3.39%	900	38億9790万	+5.17%	6.38	0.33
06/13	1,730	1,770	1,730	1,770	0%	1,200	37億7010万	+1.84%	6.17	0.32
06/12	1,740	1,770	1,740	1,770	0%	300	37億7010万	+1.78%	6.17	0.32
06/10	1,770	1,770	1,770	1,770	-1.67%	400	37億7010万	+1.67%	6.17	0.32
06/09	1,780	1,800	1,780	1,800	+1.69%	500	38億3400万	+3.33%	6.27	0.33
06/06	1,750	1,770	1,750	1,770	+1.72%	700	37億7010万	+1.61%	6.17	0.32
06/04	1,740	1,740	1,740	1,740	0%	100	37億620万	-0.29%	6.06	0.32
06/03	1,740	1,760	1,740	1,740	-2.79%	500	37億620万	-0.51%	6.06	0.32
06/02	1,760	1,790	1,760	1,790	+4.07%	700	38億1270万	+2.11%	6.24	0.33
05/30	1,720	1,720	1,720	1,720	0%	100	36億6360万	-1.99%	5.99	0.31
05/29	1,720	1,720	1,720	1,720	0%	300	36億6360万	-2.16%	5.99	0.31
05/28	1,720	1,720	1,720	1,720	0%	100	36億6360万	-2.38%	5.99	0.31
05/27	1,720	1,720	1,720	1,720	0%	100	36億6360万	-2.44%	5.99	0.31
05/26	1,720	1,720	1,720	1,720	+0.58%	500	36億6360万	-2.49%	5.99	0.31
05/23	1,710	1,710	1,710	1,710	+0.59%	100	36億4230万	-3.28%	5.96	0.31
05/21	1,730	1,730	1,700	1,700	+0.59%	800	36億2100万	-3.95%	5.92	0.31
05/20	1,680	1,690	1,670	1,690	+1.2%	1,100	35億9970万	-4.84%	5.89	0.31
05/19	1,700	1,700	1,670	1,670	-1.18%	700	35億5710万	-6.34%	5.82	0.3
05/16	1,720	1,720	1,690	1,690	-1.74%	700	35億9970万	-5.59%	5.89	0.31
05/14	1,740	1,740	1,720	1,720	-0.58%	200	36億6360万	-4.23%	5.99	0.31
05/13	1,750	1,750	1,730	1,730	-2.81%	1,400	36億8490万	-3.84%	6.03	0.32
05/12	1,780	1,780	1,780	1,780	+1.14%	600	37億9140万	-1.17%	6.2	0.32
05/09	1,760	1,760	1,760	1,760	+1.73%	100	37億4880万	-2.33%	6.13	0.32
05/08	1,740	1,740	1,730	1,730	-1.14%	500	36億8490万	-4.1%	6.03	0.32
05/07	1,780	1,780	1,750	1,750	-1.69%	1,000	37億2750万	-3.1%	6.1	0.32
05/02	1,780	1,780	1,780	1,780	0%	100	37億9140万	-1.6%	6.2	0.32
05/01	1,780	1,780	1,780	1,780	-2.73%	300	37億9140万	-1.71%	6.2	0.32
04/28	1,830	1,830	1,830	1,830	+1.67%	100	38億9790万	+0.94%	6.38	0.33
04/25	1,800	1,800	1,760	1,800	0%	900	38億3400万	-0.77%	6.27	0.33
04/23	1,800	1,800	1,800	1,800	-2.17%	300	38億3400万	-0.77%	6.27	0.33
04/22	1,830	1,840	1,830	1,840	+0.55%	200	39億1920万	+1.43%	6.41	0.34
04/21	1,850	1,850	1,830	1,830	-1.08%	800	38億9790万	+0.77%	6.38	0.33
04/18	1,830	1,850	1,830	1,850	+1.09%	1,200	39億4050万	+1.7%	6.45	0.34
04/17	1,830	1,830	1,830	1,830	+1.67%	200	38億9790万	+0.44%	6.38	0.33
04/16	1,850	1,850	1,800	1,800	-1.1%	400	38億3400万	-1.42%	6.27	0.33
04/15	1,760	1,820	1,760	1,820	+4%	400	38億7660万	-0.66%	6.34	0.33
04/14	1,750	1,750	1,750	1,750	0%	200	37億2750万	-4.63%	6.1	0.32
04/11	1,750	1,750	1,750	1,750	-2.78%	100	37億2750万	-4.99%	6.1	0.32
04/10	1,800	1,800	1,800	1,800	+1.12%	400	38億3400万	-2.65%	6.27	0.33
04/09	1,840	1,840	1,770	1,780	-3.78%	1,300	37億9140万	-3.99%	6.2	0.32
04/07	1,850	1,850	1,850	1,850	0%	200	39億4050万	-0.54%	6.45	0.34
04/04	1,810	1,870	1,810	1,850	0%	600	39億4050万	-0.75%	6.45	0.34
04/02	1,870	1,870	1,820	1,850	+1.09%	500	39億4050万	-0.8%	6.45	0.34
04/01	1,800	1,830	1,800	1,830	+1.67%	200	38億9790万	-1.93%	6.38	0.33
03/31	1,800	1,800	1,800	1,800	+1.12%	200	38億3400万	-3.64%	15.68	0.35
03/28	1,780	1,780	1,780	1,780	-1.11%	100	37億9140万	-4.91%	15.51	0.35
03/27	1,800	1,800	1,800	1,800	-0.55%	300	38億3400万	-4.1%	15.68	0.35
03/26	1,780	1,810	1,770	1,810	+1.12%	1,100	38億5530万	-3.72%	15.77	0.35
03/25	1,870	1,870	1,790	1,790	-1.65%	1,500	38億1270万	-4.89%	15.6	0.35
03/24	1,880	1,880	1,790	1,820	-0.55%	1,500	38億7660万	-3.6%	15.86	0.36
03/20	1,860	1,860	1,800	1,830	0%	1,300	38億9790万	-3.28%	15.94	0.36
03/19	1,880	1,880	1,820	1,830	-1.61%	2,000	38億9790万	-3.33%	15.94	0.36

ニッチツ（7021）の株価チャート

2014/03/19～2014/08/22

株価推移

開示資料

決算

株式

チャート