ニッチツ（7021）の株価チャート

2016/01/12

2015/08/04～2016/01/12

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
2016
01/12	1,880	1,880	1,840	1,880	+0.53%	2,100	40億440万	-0.11%	27.37	0.35
01/08	1,850	1,870	1,830	1,870	0%	1,100	39億8310万	-0.69%	27.22	0.35
01/07	1,860	1,870	1,850	1,870	0%	1,000	39億8310万	-0.74%	27.22	0.35
01/06	1,860	1,870	1,860	1,870	0%	200	39億8310万	-0.9%	27.22	0.35
01/05	1,850	1,870	1,850	1,870	-1.06%	400	39億8310万	-0.95%	27.22	0.35
2015
12/30	1,880	1,890	1,840	1,890	+3.28%	2,700	40億2570万	+0.05%	27.52	0.35
12/29	1,870	1,870	1,830	1,830	+0.55%	500	38億9790万	-3.17%	26.64	0.34
12/28	1,800	1,820	1,800	1,820	+1.11%	900	38億7660万	-3.75%	26.5	0.34
12/25	1,810	1,830	1,800	1,800	-2.17%	7,600	38億3400万	-4.91%	26.21	0.34
12/24	1,870	1,880	1,840	1,840	-2.13%	2,600	39億1920万	-2.95%	26.79	0.35
12/22	1,870	1,880	1,870	1,880	0%	1,400	40億440万	-0.84%	27.37	0.35
12/21	1,910	1,910	1,860	1,880	-1.57%	5,100	40億440万	-0.79%	27.37	0.35
12/18	1,900	1,910	1,890	1,910	+0.53%	9,100	40億6830万	+0.74%	27.81	0.36
12/17	1,900	1,900	1,900	1,900	0%	7,700	40億4700万	+0.21%	27.66	0.36
12/16	1,910	1,910	1,900	1,900	0%	700	40億4700万	+0.21%	27.66	0.36
12/15	1,900	1,900	1,880	1,900	0%	9,100	40億4700万	+0.21%	27.66	0.36
12/14	1,900	1,900	1,900	1,900	-1.04%	5,500	40億4700万	+0.21%	27.66	0.36
12/11	1,920	1,920	1,920	1,920	+1.05%	300	40億8960万	+1.05%	27.95	0.36
12/10	1,880	1,900	1,880	1,900	+0.53%	4,800	40億4700万	-0.11%	27.66	0.36
12/09	1,900	1,900	1,880	1,890	-0.53%	1,200	40億2570万	-0.84%	27.52	0.35
12/08	1,900	1,900	1,870	1,900	0%	1,100	40億4700万	-0.52%	27.66	0.36
12/07	1,910	1,910	1,890	1,900	0%	800	40億4700万	-0.73%	27.66	0.36
12/04	1,920	1,920	1,900	1,900	-0.52%	12,100	40億4700万	-0.94%	27.66	0.36
12/03	1,920	1,950	1,910	1,910	-0.52%	1,300	40億6830万	-0.62%	27.81	0.36
12/02	1,930	1,930	1,920	1,920	+0.52%	500	40億8960万	-0.26%	27.95	0.36
12/01	1,900	1,930	1,900	1,910	+0.53%	800	40億6830万	-0.88%	27.81	0.36
11/30	1,920	1,920	1,890	1,900	-1.55%	3,100	40億4700万	-1.55%	27.66	0.36
11/27	1,890	1,950	1,890	1,930	+1.05%	1,600	41億1090万	-0.1%	28.1	0.36
11/26	1,890	1,920	1,890	1,910	+1.06%	3,800	40億6830万	-1.24%	27.81	0.36
11/25	1,880	1,890	1,880	1,890	-0.53%	1,900	40億2570万	-2.33%	27.52	0.35
11/24	1,860	1,900	1,860	1,900	+2.15%	9,400	40億4700万	-1.86%	27.66	0.36
11/20	1,870	1,870	1,840	1,860	-0.53%	5,200	39億6180万	-4.12%	27.08	0.35
11/19	1,880	1,890	1,870	1,870	0%	1,000	39億8310万	-3.81%	27.23	0.35
11/18	1,870	1,880	1,870	1,870	+1.08%	1,000	39億8310万	-4%	27.23	0.35
11/17	1,870	1,880	1,850	1,850	0%	1,800	39億4050万	-5.23%	26.93	0.35
11/16	1,880	1,880	1,840	1,850	-3.14%	5,200	39億4050万	-5.37%	26.93	0.35
11/13	1,880	1,910	1,880	1,910	0%	400	40億6830万	-2.55%	27.81	0.36
11/12	1,880	1,910	1,870	1,910	+0.53%	1,500	40億6830万	-2.55%	27.81	0.36
11/11	1,880	1,900	1,850	1,900	+0.53%	5,500	40億4700万	-3.11%	27.66	0.36
11/10	1,900	1,910	1,870	1,890	-1.05%	3,300	40億2570万	-3.62%	27.52	0.35
11/09	1,920	1,930	1,900	1,910	-4.5%	9,900	40億6830万	-2.55%	27.81	0.36
11/06	1,980	2,000	1,980	2,000	+1.01%	1,600	42億6000万	+1.94%	29.12	0.38
11/05	2,000	2,000	1,970	1,980	-1%	1,800	42億1740万	+1.07%	28.83	0.37
11/04	1,990	2,000	1,990	2,000	+1.01%	900	42億6000万	+2.25%	29.12	0.38
11/02	2,010	2,010	1,970	1,980	-1.49%	1,400	42億1740万	+1.38%	28.83	0.37
10/30	2,010	2,010	1,990	2,010	+1.01%	3,100	42億8130万	+2.97%	29.26	0.38
10/29	2,000	2,000	1,990	1,990	-0.5%	600	42億3870万	+2.05%	28.97	0.37
10/28	1,990	2,000	1,990	2,000	+1.01%	600	42億6000万	+2.62%	29.12	0.38
10/27	2,000	2,000	1,970	1,980	0%	1,000	42億1740万	+1.8%	28.83	0.37
10/26	1,980	2,010	1,980	1,980	+0.51%	1,500	42億1740万	+1.96%	28.83	0.37
10/23	1,960	1,980	1,960	1,970	+0.51%	1,300	41億9610万	+1.55%	28.68	0.37
10/21	1,980	1,980	1,950	1,960	-0.51%	1,000	41億7480万	+1.24%	28.54	0.37
10/20	1,950	1,970	1,950	1,970	+1.03%	600	41億9610万	+1.91%	28.68	0.37
10/19	1,940	1,950	1,940	1,950	+1.56%	800	41億5350万	+0.98%	28.39	0.37
10/16	2,000	2,000	1,920	1,920	-3.52%	1,500	40億8960万	-0.62%	27.95	0.36
10/15	1,960	2,000	1,960	1,990	+1.53%	400	42億3870万	+2.9%	28.97	0.37
10/14	1,970	1,970	1,960	1,960	-0.51%	1,100	41億7480万	+1.29%	28.54	0.37
10/13	2,000	2,000	1,970	1,970	-0.51%	600	41億9610万	+1.76%	28.68	0.37
10/09	1,950	1,980	1,950	1,980	+3.13%	300	42億1740万	+2.11%	28.83	0.37
10/07	1,960	1,970	1,920	1,920	-2.04%	700	40億8960万	-0.98%	27.95	0.36
10/06	1,930	1,960	1,920	1,960	+2.08%	7,000	41億7480万	+1.03%	28.54	0.37
10/05	1,910	1,930	1,900	1,920	-0.52%	700	40億8960万	-0.83%	27.95	0.36
10/01	1,900	1,930	1,900	1,930	+1.58%	800	41億1090万	-0.26%	28.1	0.36
09/30	1,920	1,920	1,880	1,900	+1.06%	600	40億4700万	-2.06%	27.66	0.36
09/29	1,920	1,920	1,880	1,880	-3.59%	600	40億440万	-3.49%	27.37	0.35
09/28	1,960	1,960	1,950	1,950	+1.56%	400	41億5350万	-0.41%	28.39	0.37
09/25	1,930	1,930	1,920	1,920	+1.05%	200	40億8960万	-2.44%	27.95	0.36
09/24	1,950	1,950	1,900	1,900	-1.55%	2,400	40億4700万	-3.99%	27.66	0.36
09/18	1,930	1,930	1,930	1,930	-2.03%	400	41億1090万	-2.92%	28.1	0.36
09/16	1,950	1,970	1,920	1,970	+1.03%	1,200	41億9610万	-1.3%	28.68	0.37
09/15	1,900	1,950	1,900	1,950	-0.51%	3,500	41億5350万	-2.74%	28.39	0.37
09/14	1,910	1,960	1,910	1,960	+3.16%	6,300	41億7480万	-2.73%	28.54	0.37
09/11	1,940	1,940	1,900	1,900	-1.04%	5,400	40億4700万	-6.31%	27.66	0.36
09/10	1,920	1,920	1,900	1,920	-0.52%	1,700	40億8960万	-6.16%	27.95	0.36
09/09	1,910	1,930	1,890	1,930	+3.76%	1,100	41億1090万	-6.45%	28.1	0.36
09/08	1,890	1,900	1,860	1,860	-1.59%	700	39億6180万	-10.53%	27.08	0.35
09/07	1,880	1,890	1,850	1,890	-1.05%	900	40億2570万	-9.91%	27.52	0.35
09/04	1,960	1,980	1,900	1,910	-3.05%	1,700	40億6830万	-9.78%	27.81	0.36
09/03	1,970	1,970	1,970	1,970	-1.01%	200	41億9610万	-7.69%	28.68	0.37
09/02	1,990	1,990	1,990	1,990	-0.5%	200	42億3870万	-7.44%	28.97	0.37
09/01	2,000	2,000	2,000	2,000	0%	3,200	42億6000万	-7.58%	29.12	0.38
08/31	2,030	2,030	1,960	2,000	-1.48%	1,600	42億6000万	-8.17%	29.12	0.38
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

ニッチツ（7021）の株価チャート

2015/08/04～2016/01/12

株価推移

開示資料

決算

株式

チャート