ニッチツ（7021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/05/22

2016/12/21～2017/05/22

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
05/22	2,000	2,010	2,000	2,010	0%	700	42億8130万	+0.9%	267.01	0.37
05/19	1,990	2,010	1,990	2,010	-1.47%	900	42億8130万	+1.01%	267.01	0.37
05/18	2,020	2,040	1,990	2,040	+0.99%	800	43億4520万	+2.67%	270.99	0.38
05/17	2,030	2,030	2,020	2,020	0%	200	43億260万	+1.87%	268.34	0.38
05/16	1,990	2,020	1,990	2,020	+1.51%	2,000	43億260万	+2.02%	268.34	0.38
05/15	2,000	2,010	1,990	1,990	-2.45%	2,500	42億3870万	+0.51%	264.35	0.37
05/12	2,030	2,040	2,030	2,040	+0.49%	900	43億4520万	+2.98%	270.99	0.38
05/11	2,030	2,030	2,030	2,030	0%	400	43億2390万	+2.47%	269.66	0.38
05/10	2,040	2,040	2,030	2,030	-0.49%	500	43億2390万	+2.42%	269.66	0.38
05/09	2,030	2,040	2,010	2,040	+0.49%	1,100	43億4520万	+2.93%	270.99	0.38
05/08	2,000	2,030	2,000	2,030	+2.01%	2,600	43億2390万	+2.22%	269.66	0.38
05/02	1,960	1,990	1,960	1,990	+1.02%	2,200	42億3870万	0%	264.35	0.37
05/01	1,990	2,000	1,970	1,970	-1.01%	800	41億9610万	-1.35%	261.69	0.37
04/28	1,990	1,990	1,990	1,990	0%	200	42億3870万	-0.85%	264.35	0.37
04/27	2,000	2,010	1,990	1,990	0%	700	42億3870万	-1.34%	264.35	0.37
04/26	1,970	2,020	1,970	1,990	+1.02%	5,200	42億3870万	-1.83%	264.35	0.37
04/25	1,980	1,990	1,970	1,970	0%	900	41億9610万	-3.34%	261.69	0.37
04/24	1,970	1,970	1,970	1,970	+0.51%	100	41億9610万	-3.81%	261.69	0.37
04/21	2,000	2,000	1,960	1,960	-0.51%	1,000	41億7480万	-4.81%	260.37	0.37
04/20	1,980	1,980	1,970	1,970	+0.51%	200	41億9610万	-4.88%	261.69	0.37
04/19	1,970	1,970	1,960	1,960	+1.55%	200	41億7480万	-5.95%	260.37	0.37
04/18	1,970	1,970	1,930	1,930	-1.03%	300	41億1090万	-7.92%	256.38	0.36
04/17	1,930	1,950	1,930	1,950	0%	400	41億5350万	-7.67%	259.04	0.36
04/13	1,930	1,950	1,930	1,950	0%	1,900	41億5350万	-8.32%	259.04	0.36
04/12	1,950	1,950	1,940	1,950	0%	700	41億5350万	-8.92%	259.04	0.36
04/11	1,950	1,950	1,950	1,950	0%	100	41億5350万	-9.47%	259.04	0.36
04/10	1,930	1,950	1,930	1,950	+1.04%	1,200	41億5350万	-10.01%	259.04	0.36
04/07	1,910	1,930	1,910	1,930	-1.03%	2,400	41億1090万	-11.43%	256.38	0.36
04/06	1,960	1,980	1,920	1,950	-2.99%	2,300	41億5350万	-11.04%	259.04	0.36
04/05	2,050	2,050	2,000	2,010	-0.99%	900	42億8130万	-8.97%	267.01	0.37
04/04	2,020	2,040	1,990	2,030	-0.49%	1,600	43億2390万	-8.23%	269.66	0.38
04/03	2,050	2,050	1,970	2,040	-0.49%	2,000	43億4520万	-7.78%	270.99	0.38
03/31	2,060	2,060	2,040	2,050	+0.49%	2,600	43億6650万	-7.41%	24.34	0.38
03/30	2,100	2,100	2,020	2,040	-4.23%	6,500	43億4520万	-7.86%	24.22	0.38
03/29	2,100	2,130	2,100	2,130	0%	4,500	45億3690万	-3.84%	25.29	0.39
03/28	2,160	2,160	2,130	2,130	-1.39%	2,200	45億3690万	-3.79%	25.29	0.39
03/27	2,170	2,190	2,140	2,160	-3.14%	3,400	46億80万	-2.31%	25.65	0.4
03/24	2,230	2,250	2,230	2,230	0%	1,100	47億4990万	+1.04%	26.48	0.41
03/23	2,230	2,230	2,220	2,230	-0.45%	2,400	47億4990万	+1.36%	26.48	0.41
03/22	2,260	2,260	2,230	2,240	-0.88%	500	47億7120万	+2.1%	26.6	0.41
03/21	2,260	2,260	2,240	2,260	+0.89%	2,300	48億1380万	+3.39%	26.84	0.42
03/17	2,240	2,240	2,240	2,240	0%	1,300	47億7120万	+2.85%	26.6	0.41
03/16	2,260	2,260	2,240	2,240	-0.88%	1,200	47億7120万	+3.23%	26.6	0.41
03/15	2,260	2,300	2,250	2,260	-1.31%	2,400	48億1380万	+4.48%	26.84	0.42
03/14	2,260	2,300	2,250	2,290	+1.33%	2,700	48億7770万	+6.26%	27.19	0.42
03/13	2,320	2,320	2,260	2,260	-2.59%	5,500	48億1380万	+5.36%	26.84	0.42
03/10	2,350	2,350	2,300	2,320	-0.43%	3,400	49億4160万	+8.61%	27.55	0.43
03/09	2,320	2,330	2,310	2,330	+0.87%	2,400	49億6290万	+9.7%	27.67	0.43
03/08	2,270	2,320	2,270	2,310	+1.76%	3,200	49億2030万	+9.38%	27.43	0.43
03/07	2,270	2,280	2,250	2,270	0%	2,100	48億3510万	+7.99%	26.95	0.42
03/06	2,260	2,280	2,260	2,270	+0.44%	1,600	48億3510万	+8.51%	26.95	0.42
03/03	2,220	2,290	2,210	2,260	+0.44%	6,700	48億1380万	+8.45%	26.84	0.42
03/02	2,330	2,350	2,250	2,250	-4.26%	14,000	47億9250万	+8.43%	26.72	0.42
03/01	2,110	2,740	2,090	2,350	+11.9%	66,000	50億550万	+13.75%	27.9	0.43
02/28	2,050	2,100	2,040	2,100	+2.44%	7,700	44億7300万	+2.24%	24.94	0.39
02/27	2,060	2,080	2,050	2,050	-1.44%	800	43億6650万	-0.05%	24.34	0.38
02/24	2,080	2,080	2,080	2,080	+0.97%	700	44億3040万	+1.46%	24.7	0.38
02/23	2,060	2,060	2,060	2,060	0%	200	43億8780万	+0.59%	24.46	0.38
02/22	2,090	2,090	2,050	2,060	-1.44%	2,000	43億8780万	+0.59%	24.46	0.38
02/21	2,080	2,090	2,070	2,090	+0.97%	5,600	44億5170万	+2%	24.82	0.39
02/20	2,050	2,070	2,050	2,070	+0.49%	900	44億910万	+1.07%	24.58	0.38
02/17	2,060	2,060	2,030	2,060	0%	900	43億8780万	+0.59%	24.46	0.38
02/16	2,060	2,060	2,060	2,060	0%	800	43億8780万	+0.64%	24.46	0.38
02/15	2,070	2,070	2,060	2,060	0%	1,700	43億8780万	+0.64%	24.46	0.38
02/14	2,070	2,070	2,060	2,060	+0.49%	500	43億8780万	+0.68%	24.46	0.38
02/13	2,060	2,060	2,050	2,050	0%	700	43億6650万	+0.24%	24.34	0.38
02/10	2,060	2,060	2,040	2,050	-0.49%	2,100	43億6650万	+0.29%	24.34	0.38
02/09	2,060	2,060	2,040	2,060	0%	2,600	43億8780万	+0.83%	24.46	0.38
02/08	2,050	2,070	2,050	2,060	+1.48%	2,100	43億8780万	+0.98%	24.46	0.38
02/07	2,030	2,030	2,030	2,030	0%	100	43億2390万	-0.39%	24.1	0.38
02/06	2,040	2,050	2,030	2,030	0%	500	43億2390万	-0.39%	24.1	0.38
02/03	2,030	2,030	2,030	2,030	-0.49%	400	43億2390万	-0.39%	24.1	0.38
02/02	2,040	2,050	2,030	2,040	0%	1,000	43億4520万	+0.1%	24.22	0.38
02/01	2,040	2,040	2,040	2,040	0%	900	43億4520万	+0.1%	24.22	0.38
01/31	2,050	2,050	2,040	2,040	-0.49%	3,800	43億4520万	+0.1%	24.22	0.38
01/30	2,050	2,050	2,050	2,050	+0.49%	500	43億6650万	+0.54%	24.34	0.38
01/27	2,040	2,040	2,040	2,040	0%	900	43億4520万	+0.05%	24.22	0.38
01/26	2,050	2,060	2,030	2,040	-0.49%	1,200	43億4520万	+0.1%	24.22	0.38
01/25	2,050	2,050	2,050	2,050	+1.49%	200	43億6650万	+0.59%	24.34	0.38
01/24	2,020	2,020	2,020	2,020	0%	200	43億260万	-0.79%	23.99	0.37
01/23	2,030	2,040	2,020	2,020	0%	3,100	43億260万	-0.74%	23.99	0.37
01/20	2,080	2,080	2,010	2,020	-2.42%	5,000	43億260万	-0.59%	23.99	0.37
01/19	2,090	2,090	2,060	2,070	-0.96%	1,800	44億910万	+1.92%	24.58	0.38
01/18	2,040	2,090	2,040	2,090	+0.97%	6,400	44億5170万	+3.11%	24.82	0.39
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

ニッチツ（7021）の株価チャート

2016/12/21～2017/05/22

株価推移

開示資料

決算

株式

チャート