ニッチツ（7021）の株価チャート

2015/08/28

2015/04/03～2015/08/28

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
08/28	2,020	2,030	2,010	2,030	+2.01%	1,500	43億2390万	-7.52%	29.56	0.38
08/27	1,940	2,000	1,940	1,990	+2.58%	7,700	42億3870万	-9.95%	28.97	0.37
08/26	1,860	1,940	1,860	1,940	+3.74%	6,000	41億3220万	-12.85%	28.24	0.36
08/25	1,850	1,910	1,800	1,870	-1.06%	2,700	39億8310万	-16.7%	27.23	0.35
08/24	1,980	2,070	1,890	1,890	-7.35%	15,200	40億2570万	-16.59%	27.52	0.35
08/21	2,100	2,100	2,000	2,040	-3.77%	4,800	43億4520万	-10.68%	29.7	0.38
08/20	2,120	2,150	2,110	2,120	0%	1,400	45億1560万	-7.71%	30.87	0.4
08/19	2,180	2,180	2,100	2,120	-3.2%	1,600	45億1560万	-8.07%	30.87	0.4
08/17	2,200	2,200	2,150	2,190	-0.45%	800	46億6470万	-5.28%	31.88	0.41
08/14	2,140	2,220	2,140	2,200	+2.8%	1,800	46億8600万	-4.97%	32.03	0.41
08/13	2,130	2,190	2,130	2,140	+0.47%	1,300	45億5820万	-7.68%	31.16	0.4
08/12	2,140	2,150	2,130	2,130	-2.29%	6,700	45億3690万	-8.43%	31.01	0.4
08/11	2,180	2,200	2,170	2,180	-0.91%	2,600	46億4340万	-6.64%	31.74	0.41
08/10	2,240	2,240	2,200	2,200	-3.51%	2,100	46億8600万	-6.14%	32.03	0.41
08/07	2,290	2,300	2,260	2,280	-3.8%	5,500	48億5640万	-3.02%	33.19	0.43
08/06	2,340	2,370	2,340	2,370	+1.72%	700	50億4810万	+0.59%	34.51	0.44
08/05	2,330	2,330	2,330	2,330	0%	300	49億6290万	-1.19%	33.92	0.44
08/04	2,330	2,330	2,330	2,330	-0.85%	500	49億6290万	-1.23%	33.92	0.44
08/03	2,350	2,350	2,330	2,350	0%	800	50億550万	-0.34%	34.21	0.44
07/31	2,350	2,350	2,350	2,350	0%	300	50億550万	-0.38%	34.21	0.44
07/30	2,360	2,360	2,350	2,350	0%	400	50億550万	-0.42%	34.21	0.44
07/29	2,340	2,350	2,340	2,350	0%	500	50億550万	-0.51%	34.21	0.44
07/28	2,360	2,360	2,350	2,350	-0.42%	200	50億550万	-0.51%	34.21	0.44
07/27	2,420	2,440	2,360	2,360	-2.48%	1,700	50億2680万	-0.13%	34.36	0.44
07/24	2,400	2,420	2,400	2,420	+0.83%	600	51億5460万	+2.37%	35.23	0.45
07/23	2,360	2,400	2,360	2,400	0%	600	51億1200万	+1.61%	34.94	0.45
07/22	2,360	2,400	2,360	2,400	0%	200	51億1200万	+1.69%	34.94	0.45
07/21	2,420	2,420	2,390	2,400	+0.42%	1,300	51億1200万	+1.69%	34.94	0.45
07/17	2,380	2,390	2,370	2,390	+1.27%	500	50億9070万	+1.27%	34.8	0.45
07/16	2,340	2,360	2,330	2,360	+0.43%	800	50億2680万	+0.04%	34.36	0.44
07/15	2,350	2,350	2,340	2,350	+0.43%	2,100	50億550万	-0.47%	34.21	0.44
07/14	2,340	2,350	2,340	2,340	+3.08%	700	49億8420万	-1.02%	34.07	0.44
07/13	2,270	2,280	2,270	2,270	0%	300	48億3510万	-4.1%	33.05	0.43
07/10	2,330	2,330	2,270	2,270	-0.87%	2,000	48億3510万	-4.38%	33.05	0.43
07/09	2,270	2,290	2,240	2,290	-1.29%	3,800	48億7770万	-3.78%	33.34	0.43
07/08	2,360	2,360	2,290	2,320	-2.11%	4,200	49億4160万	-2.73%	33.78	0.44
07/07	2,370	2,370	2,370	2,370	-0.84%	600	50億4810万	-0.8%	34.51	0.44
07/06	2,400	2,400	2,360	2,390	0%	1,000	50億9070万	0%	34.8	0.45
07/03	2,400	2,400	2,380	2,390	-0.83%	500	50億9070万	0%	34.8	0.45
07/02	2,410	2,410	2,410	2,410	0%	200	51億3330万	+0.92%	35.09	0.45
07/01	2,370	2,410	2,370	2,410	+2.55%	1,000	51億3330万	+0.96%	35.09	0.45
06/30	2,320	2,350	2,320	2,350	+1.29%	700	50億550万	-1.43%	34.21	0.44
06/29	2,350	2,370	2,320	2,320	-2.11%	2,600	49億4160万	-2.68%	33.78	0.44
06/26	2,400	2,400	2,370	2,370	0%	1,100	50億4810万	-0.67%	34.51	0.44
06/25	2,380	2,400	2,370	2,370	-0.84%	4,400	50億4810万	-0.63%	34.51	0.44
06/24	2,370	2,400	2,370	2,390	+0.84%	2,700	50億9070万	+0.13%	34.8	0.45
06/23	2,390	2,400	2,370	2,370	0%	1,300	50億4810万	-0.75%	34.51	0.44
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

ニッチツ（7021）の株価チャート

2015/04/03～2015/08/28

株価推移

開示資料

決算

株式

チャート