ニッチツ（7021）の株価チャート

2015/06/22

2015/01/27～2015/06/22

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
2015
06/22	2,390	2,400	2,370	2,370	0%	1,500	50億4810万	-0.84%	34.51	0.44
06/19	2,380	2,380	2,370	2,370	0%	200	50億4810万	-0.96%	34.51	0.44
06/18	2,370	2,370	2,370	2,370	+0.42%	1,300	50億4810万	-1%	34.51	0.44
06/17	2,380	2,380	2,350	2,360	-1.26%	800	50億2680万	-1.46%	34.36	0.44
06/16	2,400	2,400	2,390	2,390	-0.42%	400	50億9070万	-0.29%	34.8	0.45
06/15	2,400	2,400	2,400	2,400	+0.84%	1,500	51億1200万	+0.08%	34.94	0.45
06/12	2,400	2,400	2,360	2,380	-1.24%	2,300	50億6940万	-0.75%	34.65	0.45
06/11	2,410	2,410	2,410	2,410	-0.41%	100	51億3330万	+0.46%	35.09	0.45
06/10	2,390	2,440	2,390	2,420	+0.41%	1,100	51億5460万	+0.92%	35.23	0.45
06/09	2,430	2,430	2,410	2,410	-1.23%	1,100	51億3330万	+0.58%	35.09	0.45
06/08	2,420	2,440	2,410	2,440	+0.83%	900	51億9720万	+1.79%	35.52	0.46
06/05	2,410	2,420	2,400	2,420	0%	600	51億5460万	+1%	35.23	0.45
06/04	2,400	2,430	2,400	2,420	0%	3,800	51億5460万	+0.92%	35.23	0.45
06/03	2,380	2,420	2,370	2,420	+1.26%	1,500	51億5460万	+0.92%	35.23	0.45
06/02	2,390	2,390	2,380	2,390	0%	500	50億9070万	-0.38%	34.8	0.45
06/01	2,400	2,400	2,370	2,390	+1.27%	600	50億9070万	-0.5%	34.8	0.45
05/29	2,350	2,390	2,340	2,360	-0.42%	500	50億2680万	-1.91%	34.36	0.44
05/28	2,350	2,370	2,350	2,370	+0.85%	800	50億4810万	-1.66%	34.51	0.44
05/27	2,340	2,350	2,340	2,350	0%	4,400	50億550万	-2.53%	34.21	0.44
05/26	2,350	2,350	2,320	2,350	0%	5,900	50億550万	-2.65%	34.21	0.44
05/25	2,380	2,380	2,340	2,350	0%	9,500	50億550万	-2.73%	34.21	0.44
05/22	2,400	2,400	2,350	2,350	-2.89%	3,400	50億550万	-2.77%	34.21	0.44
05/21	2,430	2,430	2,420	2,420	0%	500	51億5460万	+0.08%	35.23	0.45
05/20	2,430	2,430	2,400	2,420	-0.41%	1,900	51億5460万	+0.21%	35.23	0.45
05/19	2,430	2,430	2,430	2,430	0%	200	51億7590万	+0.66%	35.38	0.46
05/18	2,430	2,430	2,430	2,430	+1.67%	100	51億7590万	+0.79%	35.38	0.46
05/15	2,430	2,430	2,390	2,390	-0.42%	400	50億9070万	-0.79%	34.8	0.45
05/14	2,400	2,410	2,400	2,400	-0.83%	1,100	51億1200万	-0.37%	34.94	0.45
05/13	2,450	2,450	2,410	2,420	+0.83%	1,800	51億5460万	+0.5%	35.23	0.45
05/12	2,400	2,400	2,400	2,400	0%	700	51億1200万	-0.21%	34.94	0.45
05/11	2,420	2,420	2,400	2,400	-0.41%	1,100	51億1200万	-0.17%	34.94	0.45
05/08	2,370	2,410	2,370	2,410	+1.26%	1,000	51億3330万	+0.37%	35.09	0.45
05/07	2,400	2,400	2,380	2,380	0%	900	50億6940万	-0.75%	34.65	0.45
05/01	2,430	2,430	2,360	2,380	-2.06%	3,400	50億6940万	-0.79%	34.65	0.45
04/30	2,410	2,430	2,410	2,430	0%	900	51億7590万	+1.17%	35.38	0.46
04/28	2,440	2,450	2,430	2,430	-0.82%	2,400	51億7590万	+0.96%	35.38	0.46
04/27	2,440	2,460	2,440	2,450	+0.41%	900	52億1850万	+1.62%	35.67	0.46
04/24	2,440	2,440	2,430	2,440	0%	900	51億9720万	+1.04%	35.52	0.46
04/23	2,430	2,450	2,430	2,440	-0.81%	1,000	51億9720万	+0.95%	35.52	0.46
04/22	2,460	2,470	2,410	2,460	-0.81%	900	52億3980万	+1.65%	35.82	0.46
04/21	2,500	2,500	2,480	2,480	+0.81%	7,600	52億8240万	+2.39%	36.11	0.47
04/20	2,380	2,490	2,380	2,460	+2.5%	5,100	52億3980万	+1.44%	35.82	0.46
04/17	2,420	2,420	2,400	2,400	-1.23%	1,300	51億1200万	-1.23%	34.94	0.45
04/16	2,390	2,430	2,390	2,430	+1.25%	2,200	51億7590万	-0.12%	35.38	0.46
04/15	2,380	2,400	2,380	2,400	+0.84%	1,900	51億1200万	-1.44%	34.94	0.45
04/14	2,380	2,380	2,380	2,380	+0.42%	100	50億6940万	-2.34%	34.65	0.45
04/13	2,350	2,380	2,350	2,370	+0.85%	800	50億4810万	-2.83%	34.51	0.44
04/10	2,370	2,370	2,350	2,350	-1.26%	2,300	50億550万	-3.89%	34.21	0.44
04/09	2,360	2,380	2,360	2,380	+0.42%	800	50億6940万	-2.82%	34.65	0.45
04/08	2,390	2,390	2,320	2,370	-0.42%	5,100	50億4810万	-3.23%	34.51	0.44
04/07	2,390	2,410	2,380	2,380	0%	2,400	50億6940万	-2.74%	34.65	0.45
04/06	2,380	2,400	2,360	2,380	0%	2,300	50億6940万	-2.66%	34.65	0.45
04/03	2,360	2,380	2,340	2,380	+1.28%	1,100	50億6940万	-2.62%	34.65	0.45
04/02	2,350	2,360	2,320	2,350	-0.42%	2,600	50億550万	-3.85%	34.21	0.44
04/01	2,340	2,360	2,300	2,360	+1.29%	1,600	50億2680万	-3.36%	34.36	0.44
03/31	2,350	2,380	2,330	2,330	-0.85%	4,000	49億6290万	-4.47%	8.12	0.42
03/30	2,400	2,400	2,350	2,350	-2.08%	2,600	50億550万	-3.57%	8.19	0.43
03/27	2,350	2,450	2,350	2,400	-2.44%	1,700	51億1200万	-1.48%	8.36	0.44
03/26	2,530	2,530	2,450	2,460	-3.15%	2,300	52億3980万	+1.32%	8.57	0.45
03/25	2,540	2,540	2,510	2,540	0%	1,000	54億1020万	+5.13%	8.85	0.46
03/24	2,540	2,540	2,520	2,540	0%	1,800	54億1020万	+5.75%	8.85	0.46
03/23	2,550	2,550	2,520	2,540	+1.6%	3,000	54億1020万	+6.41%	8.85	0.46
03/20	2,500	2,520	2,490	2,500	0%	3,900	53億2500万	+5.4%	8.71	0.46
03/19	2,490	2,530	2,450	2,500	-1.19%	5,700	53億2500万	+5.98%	8.71	0.46
03/18	2,530	2,550	2,530	2,530	-0.78%	3,200	53億8890万	+7.8%	8.82	0.46
03/17	2,590	2,590	2,530	2,550	-0.78%	4,000	54億3150万	+9.3%	8.89	0.46
03/16	2,480	2,590	2,480	2,570	+3.21%	8,700	54億7410万	+10.78%	8.96	0.47
03/13	2,500	2,500	2,480	2,490	+0.4%	4,200	53億370万	+8.17%	8.68	0.45
03/12	2,470	2,500	2,450	2,480	+1.64%	5,600	52億8240万	+8.39%	8.64	0.45
03/11	2,410	2,470	2,410	2,440	+0.41%	2,700	51億9720万	+7.35%	8.5	0.44
03/10	2,500	2,500	2,430	2,430	-3.57%	5,900	51億7590万	+7.52%	8.47	0.44
03/09	2,500	2,560	2,490	2,520	+2.86%	16,100	53億6760万	+12.1%	8.78	0.46
03/06	2,400	2,540	2,380	2,450	+2.51%	20,300	52億1850万	+9.72%	8.54	0.45
03/05	2,310	2,390	2,300	2,390	+3.02%	4,800	50億9070万	+7.66%	8.33	0.44
03/04	2,320	2,360	2,290	2,320	0%	2,100	49億4160万	+4.98%	8.08	0.42
03/03	2,410	2,410	2,320	2,320	-2.11%	2,800	49億4160万	+5.36%	8.08	0.42
03/02	2,360	2,420	2,340	2,370	-0.42%	7,600	50億4810万	+8.02%	8.26	0.43
02/27	2,320	2,470	2,320	2,380	+3.48%	26,400	50億6940万	+8.97%	8.29	0.43
02/26	2,280	2,300	2,220	2,300	+0.88%	8,000	48億9900万	+5.8%	8.01	0.42
02/25	2,300	2,310	2,280	2,280	0%	1,700	48億5640万	+5.17%	7.95	0.42
02/24	2,310	2,330	2,280	2,280	-1.3%	5,500	48億5640万	+5.46%	7.95	0.42
02/23	2,220	2,400	2,220	2,310	+5%	26,200	49億2030万	+7.14%	8.05	0.42
02/20	2,200	2,220	2,190	2,200	+0.92%	8,600	46億8600万	+2.37%	7.67	0.4
02/19	2,190	2,190	2,170	2,180	0%	3,100	46億4340万	+1.49%	7.6	0.4
02/18	2,180	2,180	2,170	2,180	+0.46%	5,600	46億4340万	+1.49%	7.6	0.4
02/17	2,170	2,170	2,160	2,170	0%	1,300	46億2210万	+1.02%	7.56	0.4
02/16	2,170	2,180	2,170	2,170	0%	4,000	46億2210万	+0.98%	7.56	0.4
02/13	2,200	2,200	2,160	2,170	-1.36%	4,200	46億2210万	+1.02%	7.56	0.4
02/12	2,200	2,200	2,180	2,200	+0.92%	1,600	46億8600万	+2.42%	7.67	0.4
02/10	2,210	2,210	2,180	2,180	-1.36%	2,700	46億4340万	+1.49%	7.6	0.4
02/09	2,210	2,220	2,180	2,210	+3.27%	14,200	47億730万	+2.98%	7.7	0.4
02/06	2,140	2,140	2,120	2,140	+0.47%	2,500	45億5820万	-0.19%	7.46	0.39
02/05	2,120	2,140	2,120	2,130	+0.95%	6,000	45億3690万	-0.56%	7.42	0.39
02/04	2,110	2,110	2,100	2,110	0%	1,100	44億9430万	-1.45%	7.35	0.38
02/03	2,130	2,130	2,110	2,110	-1.4%	200	44億9430万	-1.49%	7.35	0.38
02/02	2,110	2,150	2,110	2,140	+0.47%	1,400	45億5820万	-0.09%	7.46	0.39
01/30	2,120	2,130	2,110	2,130	0%	1,700	45億3690万	-0.56%	7.42	0.39
01/29	2,130	2,130	2,130	2,130	0%	500	45億3690万	-0.47%	7.42	0.39
01/28	2,120	2,130	2,120	2,130	+0.47%	500	45億3690万	-0.28%	7.42	0.39
01/27	2,130	2,140	2,120	2,120	0%	1,800	45億1560万	-0.66%	7.39	0.39

ニッチツ（7021）の株価チャート

2015/01/27～2015/06/22

株価推移

開示資料

決算

株式

チャート