ニッチツ（7021）の株価チャート

2016/07/21

2016/02/12～2016/07/21

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
07/21	1,640	1,680	1,640	1,640	-1.2%	1,600	34億9320万	+1.42%	19.47	0.3
07/20	1,640	1,670	1,640	1,660	0%	700	35億3580万	+2.66%	19.71	0.31
07/19	1,660	1,660	1,660	1,660	+1.22%	200	35億3580万	+2.6%	19.71	0.31
07/15	1,670	1,670	1,640	1,640	0%	400	34億9320万	+1.36%	19.47	0.3
07/14	1,620	1,640	1,620	1,640	+0.61%	500	34億9320万	+1.36%	19.47	0.3
07/13	1,650	1,650	1,630	1,630	-2.4%	300	34億7190万	+0.74%	19.36	0.3
07/12	1,660	1,670	1,660	1,670	+3.09%	500	35億5710万	+3.21%	19.83	0.31
07/11	1,640	1,640	1,620	1,620	-0.61%	1,600	34億5060万	+0.12%	19.24	0.3
07/08	1,630	1,630	1,620	1,630	+1.24%	1,500	34億7190万	+0.68%	19.36	0.3
07/07	1,600	1,610	1,600	1,610	0%	200	34億2930万	-0.68%	19.12	0.3
07/06	1,620	1,620	1,600	1,610	-0.62%	1,000	34億2930万	-0.86%	19.12	0.3
07/05	1,620	1,620	1,620	1,620	-1.22%	200	34億5060万	-0.37%	19.24	0.3
07/04	1,570	1,670	1,570	1,640	+4.46%	2,200	34億9320万	+0.74%	19.47	0.3
07/01	1,570	1,570	1,570	1,570	+0.64%	100	33億4410万	-3.68%	18.64	0.29
06/30	1,570	1,570	1,560	1,560	0%	600	33億2280万	-4.53%	18.52	0.29
06/29	1,560	1,560	1,560	1,560	0%	300	33億2280万	-4.76%	18.52	0.29
06/27	1,560	1,560	1,550	1,560	0%	300	33億2280万	-4.94%	18.52	0.29
06/24	1,620	1,620	1,560	1,560	-3.7%	2,000	33億2280万	-5.17%	18.52	0.29
06/22	1,620	1,620	1,620	1,620	-0.61%	200	34億5060万	-1.7%	19.24	0.3
06/21	1,640	1,640	1,630	1,630	-1.21%	900	34億7190万	-1.21%	19.36	0.3
06/20	1,600	1,650	1,600	1,650	+3.13%	700	35億1450万	-0.06%	19.59	0.31
06/17	1,600	1,600	1,600	1,600	-0.62%	200	34億800万	-3.09%	19	0.3
06/16	1,620	1,620	1,610	1,610	-0.62%	800	34億2930万	-2.66%	19.12	0.3
06/15	1,620	1,620	1,620	1,620	0%	100	34億5060万	-2.11%	19.24	0.3
06/14	1,640	1,640	1,620	1,620	-1.22%	3,700	34億5060万	-2.17%	19.24	0.3
06/13	1,680	1,680	1,640	1,640	-2.38%	1,500	34億9320万	-1.09%	19.47	0.3
06/10	1,680	1,680	1,680	1,680	+1.2%	400	35億7840万	+1.08%	19.95	0.31
06/09	1,660	1,670	1,660	1,660	+1.22%	500	35億3580万	-0.12%	19.71	0.31
06/08	1,640	1,650	1,630	1,640	0%	500	34億9320万	-1.38%	19.47	0.3
06/07	1,640	1,640	1,640	1,640	0%	300	34億9320万	-1.5%	19.47	0.3
06/06	1,660	1,660	1,640	1,640	-1.2%	2,100	34億9320万	-1.68%	19.47	0.3
06/03	1,670	1,670	1,660	1,660	+0.61%	1,000	35億3580万	-0.54%	19.71	0.31
06/02	1,690	1,690	1,650	1,650	-1.2%	1,000	35億1450万	-1.14%	19.59	0.31
06/01	1,660	1,670	1,660	1,670	-0.6%	300	35億5710万	+0.12%	19.83	0.31
05/31	1,660	1,680	1,660	1,680	+1.2%	600	35億7840万	+0.84%	19.95	0.31
05/30	1,670	1,670	1,660	1,660	-1.19%	400	35億3580万	-0.12%	19.71	0.31
05/27	1,680	1,680	1,660	1,680	0%	700	35億7840万	+1.2%	19.95	0.31
05/26	1,680	1,680	1,680	1,680	+0.6%	100	35億7840万	+1.45%	19.95	0.31
05/25	1,700	1,700	1,670	1,670	+0.6%	1,000	35億5710万	+1.03%	19.83	0.31
05/24	1,670	1,670	1,660	1,660	+0.61%	1,200	35億3580万	+0.55%	19.71	0.31
05/23	1,710	1,710	1,650	1,650	0%	1,800	35億1450万	+0.12%	19.59	0.31
05/20	1,660	1,660	1,650	1,650	0%	400	35億1450万	+0.06%	19.59	0.31
05/17	1,650	1,660	1,650	1,650	-0.6%	700	35億1450万	+0.06%	19.59	0.31
05/16	1,700	1,700	1,660	1,660	+0.61%	300	35億3580万	+0.48%	19.71	0.31
05/13	1,660	1,660	1,650	1,650	-0.6%	400	35億1450万	-0.24%	19.59	0.31
05/11	1,660	1,660	1,660	1,660	0%	200	35億3580万	+0.18%	19.71	0.31
05/10	1,710	1,720	1,660	1,660	+0.61%	1,100	35億3580万	0%	19.71	0.31
05/09	1,650	1,650	1,650	1,650	0%	100	35億1450万	-0.84%	19.59	0.31
05/06	1,670	1,670	1,650	1,650	-1.2%	400	35億1450万	-0.96%	19.59	0.31
05/02	1,680	1,680	1,660	1,670	-3.47%	300	35億5710万	0%	19.83	0.31
04/28	1,700	1,730	1,700	1,730	+2.98%	200	36億8490万	+3.41%	20.54	0.32
04/27	1,680	1,680	1,680	1,680	0%	1,900	35億7840万	+0.42%	19.95	0.31
04/26	1,680	1,680	1,680	1,680	-1.18%	100	35億7840万	+0.36%	19.95	0.31
04/25	1,700	1,700	1,700	1,700	-0.58%	100	36億2100万	+1.43%	20.19	0.31
04/22	1,700	1,710	1,700	1,710	+3.01%	500	36億4230万	+1.97%	20.31	0.32
04/21	1,680	1,690	1,660	1,660	-0.6%	1,300	35億3580万	-1.01%	19.71	0.31
04/20	1,650	1,680	1,650	1,670	+2.45%	1,800	35億5710万	-0.6%	19.83	0.31
04/19	1,640	1,640	1,630	1,630	+1.24%	800	34億7190万	-3.09%	19.36	0.3
04/15	1,620	1,630	1,590	1,610	+1.26%	700	34億2930万	-4.45%	19.12	0.3
04/14	1,590	1,620	1,590	1,590	0%	2,600	33億8670万	-5.81%	18.88	0.29
04/13	1,600	1,600	1,590	1,590	-0.63%	1,100	33億8670万	-6.03%	18.88	0.29
04/12	1,610	1,610	1,600	1,600	0%	6,900	34億800万	-5.72%	19	0.3
04/11	1,630	1,630	1,600	1,600	-0.62%	800	34億800万	-5.88%	19	0.3
04/08	1,590	1,610	1,590	1,610	+0.63%	400	34億2930万	-5.46%	19.12	0.3
04/06	1,610	1,620	1,600	1,600	-3.61%	1,300	34億800万	-6.27%	19	0.3
04/05	1,660	1,680	1,660	1,660	+0.61%	300	35億3580万	-2.87%	19.71	0.31
04/04	1,670	1,670	1,650	1,650	-4.07%	800	35億1450万	-3.51%	19.59	0.31
03/31	1,720	1,720	1,720	1,720	0%	2,400	36億6360万	+0.58%	25.04	0.32
03/30	1,720	1,720	1,720	1,720	0%	200	36億6360万	+0.82%	25.04	0.32
03/29	1,720	1,720	1,720	1,720	-1.15%	100	36億6360万	+1.06%	25.04	0.32
03/28	1,730	1,740	1,720	1,740	-0.57%	400	37億620万	+2.41%	25.33	0.33
03/25	1,720	1,750	1,720	1,750	+2.34%	1,300	37億2750万	+3.24%	25.48	0.33
03/24	1,710	1,720	1,710	1,710	-2.29%	1,400	36億4230万	+1.18%	24.9	0.32
03/23	1,750	1,750	1,750	1,750	+0.57%	1,400	37億2750万	+3.8%	25.48	0.33
03/22	1,730	1,740	1,730	1,740	+0.58%	700	37億620万	+3.63%	25.33	0.33
03/18	1,730	1,730	1,720	1,730	+0.58%	500	36億8490万	+3.53%	25.19	0.32
03/17	1,720	1,720	1,720	1,720	0%	2,700	36億6360万	+3.24%	25.04	0.32
03/16	1,720	1,720	1,720	1,720	0%	300	36億6360万	+3.43%	25.04	0.32
03/15	1,720	1,720	1,720	1,720	0%	100	36億6360万	+3.49%	25.04	0.32
03/14	1,740	1,760	1,720	1,720	-0.58%	2,000	36億6360万	+3.68%	25.04	0.32
03/11	1,730	1,730	1,730	1,730	+1.17%	200	36億8490万	+4.22%	25.19	0.32
03/10	1,710	1,710	1,700	1,710	0%	900	36億4230万	+3.01%	24.9	0.32
03/09	1,700	1,710	1,700	1,710	+1.79%	600	36億4230万	+2.95%	24.9	0.32
03/08	1,670	1,680	1,670	1,680	-1.18%	400	35億7840万	+1.08%	24.46	0.32
03/07	1,690	1,700	1,660	1,700	-0.58%	1,000	36億2100万	+2.22%	24.75	0.32
03/04	1,700	1,730	1,700	1,710	+1.79%	3,000	36億4230万	+2.76%	24.9	0.32
03/03	1,690	1,690	1,680	1,680	0%	200	35億7840万	+1.02%	24.46	0.32
03/02	1,670	1,680	1,670	1,680	-1.18%	400	35億7840万	+0.96%	24.46	0.32
03/01	1,700	1,700	1,690	1,700	+3.03%	800	36億2100万	+2.16%	24.75	0.32
02/29	1,730	1,730	1,650	1,650	-2.37%	800	35億1450万	-1.08%	24.02	0.31
02/26	1,650	1,690	1,650	1,690	+2.42%	7,100	35億9970万	+0.84%	24.6	0.32
02/25	1,620	1,650	1,600	1,650	+1.85%	1,100	35億1450万	-1.9%	24.02	0.31
02/24	1,630	1,630	1,620	1,620	-0.61%	400	34億5060万	-4.26%	23.59	0.3
02/23	1,620	1,630	1,620	1,630	-0.61%	400	34億7190万	-4.23%	23.73	0.31
02/22	1,640	1,640	1,640	1,640	0%	500	34億9320万	-4.15%	23.88	0.31
02/19	1,600	1,640	1,600	1,640	+0.61%	300	34億9320万	-4.71%	23.88	0.31
02/18	1,630	1,640	1,630	1,630	+1.88%	600	34億7190万	-5.78%	23.73	0.31
02/16	1,600	1,600	1,600	1,600	+1.91%	400	34億800万	-8.05%	23.29	0.3
02/15	1,580	1,600	1,570	1,570	+1.95%	1,200	33億4410万	-10.29%	22.86	0.29
02/12	1,600	1,610	1,540	1,540	-4.35%	1,600	32億8020万	-12.6%	22.42	0.29

ニッチツ（7021）の株価チャート

2016/02/12～2016/07/21

株価推移

開示資料

決算

株式

チャート