ニッチツ（7021）の株価チャート

2017/01/17

2016/08/09～2017/01/17

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
2017
01/17	2,060	2,080	2,030	2,070	+0.49%	10,800	44億910万	+2.37%	24.58	0.38
01/16	2,040	2,060	2,010	2,060	+0.98%	5,000	43億8780万	+2.13%	24.46	0.38
01/13	2,050	2,060	2,040	2,040	-0.49%	1,100	43億4520万	+1.34%	24.22	0.38
01/12	2,050	2,060	2,050	2,050	+0.49%	12,100	43億6650万	+2.04%	24.34	0.38
01/11	2,020	2,040	2,020	2,040	0%	1,700	43億4520万	+1.75%	24.22	0.38
01/10	2,010	2,050	2,010	2,040	+0.99%	2,800	43億4520万	+1.9%	24.22	0.38
01/06	2,020	2,030	2,000	2,020	0%	1,000	43億260万	+1.1%	23.99	0.37
01/05	2,000	2,020	2,000	2,020	+1%	1,800	43億260万	+1.25%	23.99	0.37
01/04	1,970	2,000	1,960	2,000	0%	3,300	42億6000万	+0.45%	23.75	0.37
2016
12/30	1,990	2,020	1,990	2,000	-1.96%	1,400	42億6000万	+0.6%	23.75	0.37
12/29	2,000	2,040	1,980	2,040	+0.49%	4,800	43億4520万	+2.82%	24.22	0.38
12/28	2,030	2,050	2,030	2,030	0%	800	43億2390万	+2.58%	24.11	0.38
12/27	2,040	2,040	2,020	2,030	+0.5%	1,400	43億2390万	+2.84%	24.11	0.38
12/26	2,040	2,040	2,020	2,020	-1.94%	200	43億260万	+2.54%	23.99	0.37
12/22	2,060	2,060	2,040	2,060	0%	800	43億8780万	+4.78%	24.46	0.38
12/21	2,070	2,070	2,040	2,060	+0.98%	2,900	43億8780万	+5.1%	24.46	0.38
12/20	2,030	2,050	2,010	2,040	+0.99%	3,400	43億4520万	+4.45%	24.22	0.38
12/19	2,020	2,040	2,010	2,020	-0.49%	2,300	43億260万	+3.91%	23.99	0.37
12/16	2,040	2,120	2,030	2,030	+0.5%	6,300	43億2390万	+4.91%	24.11	0.38
12/15	2,000	2,040	1,980	2,020	+1.51%	4,800	43億260万	+4.94%	23.99	0.37
12/14	1,970	2,000	1,970	1,990	+2.05%	11,400	42億3870万	+3.97%	23.63	0.37
12/13	1,980	1,980	1,950	1,950	-1.52%	4,900	41億5350万	+2.31%	23.16	0.36
12/12	2,000	2,000	1,980	1,980	+0.51%	1,700	42億1740万	+4.32%	23.51	0.37
12/09	1,970	1,990	1,950	1,970	0%	2,700	41億9610万	+4.23%	23.39	0.36
12/08	1,970	1,980	1,960	1,970	+1.03%	2,300	41億9610万	+4.68%	23.39	0.36
12/07	1,970	1,970	1,950	1,950	-0.51%	1,500	41億5350万	+3.94%	23.16	0.36
12/06	1,940	1,960	1,930	1,960	+1.03%	1,700	41億7480万	+4.87%	23.27	0.36
12/05	1,930	1,940	1,930	1,940	-0.51%	1,600	41億3220万	+4.19%	23.04	0.36
12/02	1,970	1,970	1,930	1,950	-1.02%	2,600	41億5350万	+5.06%	23.16	0.36
12/01	1,950	1,970	1,950	1,970	+1.55%	3,700	41億9610万	+6.6%	23.39	0.36
11/30	1,930	1,950	1,920	1,940	+0.52%	3,500	41億3220万	+5.43%	23.04	0.36
11/29	1,920	1,940	1,920	1,930	+0.52%	1,700	41億1090万	+5.29%	22.92	0.36
11/28	1,910	1,930	1,900	1,920	0%	1,200	40億8960万	+5.15%	22.8	0.36
11/25	1,930	1,930	1,910	1,920	0%	2,500	40億8960万	+5.61%	22.8	0.36
11/24	1,920	1,930	1,920	1,920	+0.52%	1,400	40億8960万	+6.08%	22.8	0.36
11/22	1,910	1,910	1,900	1,910	0%	2,000	40億6830万	+6.05%	22.68	0.35
11/21	1,940	1,950	1,850	1,910	-1.04%	11,800	40億6830万	+6.58%	22.68	0.35
11/18	1,920	1,950	1,920	1,930	+1.05%	5,200	41億1090万	+8.18%	22.92	0.36
11/17	1,910	1,930	1,890	1,910	0%	2,100	40億6830万	+7.55%	22.68	0.35
11/16	1,880	1,930	1,870	1,910	+1.6%	9,700	40億6830万	+8.03%	22.68	0.35
11/15	1,850	1,910	1,810	1,880	+2.73%	13,400	40億440万	+6.82%	22.32	0.35
11/14	1,760	1,830	1,760	1,830	+2.81%	5,700	38億9790万	+4.33%	21.73	0.34
11/11	1,790	1,790	1,740	1,780	-0.56%	2,700	37億9140万	+1.71%	21.14	0.33
11/10	1,750	1,790	1,750	1,790	+2.29%	1,200	38億1270万	+2.4%	21.26	0.33
11/09	1,790	1,790	1,750	1,750	-1.13%	700	37億2750万	+0.23%	20.78	0.32
11/08	1,770	1,780	1,750	1,770	0%	4,700	37億7010万	+1.49%	21.02	0.33
11/07	1,780	1,800	1,770	1,770	0%	2,900	37億7010万	+1.61%	21.02	0.33
11/04	1,780	1,780	1,760	1,770	-0.56%	600	37億7010万	+1.72%	21.02	0.33
11/02	1,800	1,800	1,770	1,780	-1.11%	1,000	37億9140万	+2.42%	21.14	0.33
11/01	1,790	1,800	1,790	1,800	+0.56%	700	38億3400万	+3.63%	21.37	0.33
10/28	1,790	1,790	1,780	1,790	0%	2,000	38億1270万	+3.23%	21.26	0.33
10/27	1,790	1,800	1,780	1,790	+1.13%	2,000	38億1270万	+3.29%	21.26	0.33
10/26	1,770	1,780	1,760	1,770	0%	1,800	37億7010万	+2.31%	21.02	0.33
10/25	1,780	1,780	1,770	1,770	0%	1,600	37億7010万	+2.37%	21.02	0.33
10/24	1,760	1,800	1,760	1,770	+1.14%	5,800	37億7010万	+2.43%	21.02	0.33
10/21	1,750	1,760	1,750	1,750	0%	2,900	37億2750万	+1.39%	20.78	0.32
10/20	1,740	1,750	1,740	1,750	+1.16%	1,000	37億2750万	+1.39%	20.78	0.32
10/19	1,730	1,730	1,730	1,730	+1.17%	200	36億8490万	+0.23%	20.54	0.32
10/18	1,700	1,710	1,700	1,710	+0.59%	600	36億4230万	-0.93%	20.31	0.32
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

ニッチツ（7021）の株価チャート

2016/08/09～2017/01/17

株価推移

開示資料

決算

株式

チャート