ニッチツ（7021）の株価チャート

2016/10/17

2016/05/09～2016/10/17

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
10/17	1,700	1,700	1,700	1,700	0%	1,000	36億2100万	-1.51%	20.19	0.31
10/14	1,710	1,710	1,700	1,700	0%	200	36億2100万	-1.62%	20.19	0.31
10/12	1,710	1,710	1,700	1,700	-1.16%	800	36億2100万	-1.68%	20.19	0.31
10/11	1,720	1,720	1,720	1,720	0%	1,400	36億6360万	-0.52%	20.42	0.32
10/07	1,720	1,720	1,710	1,720	0%	500	36億6360万	-0.52%	20.42	0.32
10/06	1,720	1,720	1,720	1,720	0%	1,300	36億6360万	-0.46%	20.42	0.32
10/05	1,720	1,720	1,720	1,720	0%	600	36億6360万	-0.41%	20.42	0.32
10/04	1,730	1,740	1,720	1,720	-1.71%	400	36億6360万	-0.35%	20.42	0.32
10/03	1,720	1,750	1,710	1,750	+1.74%	1,000	37億2750万	+1.45%	20.78	0.32
09/30	1,720	1,720	1,720	1,720	+1.18%	100	36億6360万	-0.12%	20.42	0.32
09/29	1,700	1,700	1,680	1,700	-1.16%	1,000	36億2100万	-1.22%	20.19	0.31
09/28	1,690	1,720	1,690	1,720	0%	600	36億6360万	0%	20.42	0.32
09/27	1,740	1,740	1,690	1,720	-1.15%	2,200	36億6360万	+0.12%	20.42	0.32
09/26	1,740	1,740	1,740	1,740	0%	500	37億620万	+1.34%	20.66	0.32
09/23	1,740	1,740	1,740	1,740	0%	400	37億620万	+1.4%	20.66	0.32
09/21	1,750	1,750	1,740	1,740	-0.57%	1,400	37億620万	+1.58%	20.66	0.32
09/20	1,720	1,750	1,720	1,750	+1.74%	400	37億2750万	+2.34%	20.78	0.32
09/16	1,720	1,720	1,720	1,720	-1.15%	300	36億6360万	+0.82%	20.42	0.32
09/15	1,740	1,740	1,740	1,740	0%	300	37億620万	+2.11%	20.66	0.32
09/14	1,740	1,740	1,720	1,740	0%	700	37億620万	+2.35%	20.66	0.32
09/13	1,740	1,740	1,740	1,740	0%	500	37億620万	+2.59%	20.66	0.32
09/12	1,740	1,740	1,740	1,740	0%	300	37億620万	+2.84%	20.66	0.32
09/09	1,730	1,740	1,730	1,740	+0.58%	200	37億620万	+3.02%	20.66	0.32
09/08	1,730	1,730	1,730	1,730	0%	500	36億8490万	+2.67%	20.54	0.32
09/07	1,730	1,730	1,730	1,730	0%	400	36億8490万	+2.85%	20.54	0.32
09/05	1,730	1,730	1,730	1,730	0%	300	36億8490万	+3.04%	20.54	0.32
09/02	1,730	1,730	1,730	1,730	+1.17%	200	36億8490万	+3.22%	20.54	0.32
09/01	1,730	1,730	1,710	1,710	0%	600	36億4230万	+2.27%	20.31	0.32
08/29	1,710	1,710	1,710	1,710	+0.59%	8,000	36億4230万	+2.4%	20.31	0.32
08/26	1,710	1,710	1,700	1,700	0%	1,200	36億2100万	+1.92%	20.19	0.31
08/25	1,690	1,700	1,690	1,700	+0.59%	800	36億2100万	+2.04%	20.19	0.31
08/23	1,700	1,700	1,690	1,690	0%	300	35億9970万	+1.56%	20.07	0.31
08/22	1,700	1,700	1,690	1,690	0%	1,100	35億9970万	+1.68%	20.07	0.31
08/19	1,690	1,700	1,680	1,690	0%	8,100	35億9970万	+1.87%	20.07	0.31
08/18	1,670	1,690	1,670	1,690	+1.2%	200	35億9970万	+1.93%	20.07	0.31
08/17	1,670	1,670	1,670	1,670	0%	100	35億5710万	+0.85%	19.83	0.31
08/16	1,670	1,680	1,670	1,670	-1.18%	500	35億5710万	+0.97%	19.83	0.31
08/15	1,690	1,690	1,690	1,690	-2.31%	300	35億9970万	+2.3%	20.07	0.31
08/12	1,740	1,740	1,730	1,730	+4.85%	600	36億8490万	+4.98%	20.54	0.32
08/10	1,660	1,660	1,650	1,650	-0.6%	700	35億1450万	+0.36%	19.59	0.31
08/09	1,670	1,670	1,660	1,660	0%	1,300	35億3580万	+0.97%	19.71	0.31
08/08	1,660	1,660	1,660	1,660	0%	100	35億3580万	+1.22%	19.71	0.31
08/05	1,680	1,680	1,660	1,660	+0.61%	1,400	35億3580万	+1.47%	19.71	0.31
08/04	1,640	1,650	1,640	1,650	+0.61%	200	35億1450万	+1.1%	19.59	0.31
08/03	1,650	1,660	1,640	1,640	-0.61%	700	34億9320万	+0.74%	19.47	0.3
08/02	1,650	1,650	1,650	1,650	0%	100	35億1450万	+1.54%	19.59	0.31
08/01	1,650	1,650	1,650	1,650	0%	100	35億1450万	+1.6%	19.59	0.31
07/29	1,650	1,650	1,650	1,650	0%	100	35億1450万	+1.66%	19.59	0.31
07/28	1,650	1,650	1,650	1,650	0%	300	35億1450万	+1.66%	19.59	0.31
07/27	1,650	1,650	1,650	1,650	0%	200	35億1450万	+1.79%	19.59	0.31
07/26	1,650	1,650	1,650	1,650	0%	200	35億1450万	+1.85%	19.59	0.31
07/22	1,640	1,680	1,640	1,650	+0.61%	1,000	35億1450万	+1.98%	19.59	0.31
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

ニッチツ（7021）の株価チャート

2016/05/09～2016/10/17

株価推移

開示資料

決算

株式

チャート