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

2017/11/13

2017/06/20～2017/11/13

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
11/13	2,233	2,233	2,201	2,216	-0.72%	2,800	47億2008万	-0.31%	272.09	0.38
11/10	2,227	2,232	2,209	2,232	+0.18%	2,500	47億5416万	+0.5%	274.06	0.38
11/09	2,230	2,230	2,228	2,228	0%	800	47億4564万	+0.45%	273.56	0.38
11/08	2,228	2,230	2,228	2,228	0%	900	47億4564万	+0.59%	273.56	0.38
11/07	2,229	2,229	2,227	2,228	-0.04%	1,000	47億4564万	+0.72%	273.56	0.38
11/06	2,240	2,240	2,200	2,229	-0.49%	2,800	47億4777万	+0.91%	273.69	0.38
11/02	2,234	2,240	2,234	2,240	+0.13%	1,400	47億7120万	+1.54%	275.04	0.39
11/01	2,245	2,245	2,236	2,237	-0.36%	1,100	47億6481万	+1.54%	274.67	0.39
10/31	2,230	2,245	2,226	2,245	+0.85%	6,000	47億8185万	+2.05%	275.65	0.39
10/30	2,229	2,230	2,226	2,226	+0.09%	1,600	47億4138万	+1.32%	273.32	0.38
10/27	2,223	2,226	2,210	2,224	0%	1,500	47億3712万	+1.37%	273.07	0.38
10/26	2,223	2,224	2,210	2,224	0%	800	47億3712万	+1.55%	273.07	0.38
10/25	2,214	2,225	2,214	2,224	+0.45%	700	47億3712万	+1.65%	273.07	0.38
10/24	2,214	2,225	2,206	2,214	0%	800	47億1582万	+1.28%	271.85	0.38
10/23	2,210	2,214	2,208	2,214	+0.36%	900	47億1582万	+1.37%	271.85	0.38
10/20	2,226	2,226	2,206	2,206	-0.9%	1,800	46億9878万	+1.1%	270.86	0.38
10/19	2,227	2,227	2,215	2,226	-0.04%	900	47億4138万	+2.11%	273.32	0.38
10/18	2,227	2,227	2,211	2,227	0%	500	47億4351万	+2.34%	273.44	0.38
10/17	2,226	2,230	2,188	2,227	-0.09%	1,800	47億4351万	+2.49%	273.44	0.38
10/16	2,232	2,232	2,186	2,229	+1.32%	800	47億4777万	+2.77%	273.69	0.38
10/13	2,203	2,210	2,200	2,200	-0.45%	3,100	46億8600万	+1.62%	270.13	0.38
10/12	2,230	2,230	2,200	2,210	0%	2,100	47億730万	+2.08%	271.35	0.38
10/11	2,207	2,224	2,206	2,210	-0.94%	1,500	47億730万	+2.17%	271.35	0.38
10/10	2,231	2,231	2,231	2,231	+1.59%	600	47億5203万	+3.1%	273.93	0.38
10/06	2,180	2,210	2,180	2,196	+0.83%	3,400	46億7748万	+1.48%	269.63	0.38
10/05	2,181	2,181	2,178	2,178	+1.02%	4,500	46億3914万	+0.6%	267.42	0.38
10/04	2,153	2,160	2,153	2,156	+0.14%	1,800	45億9228万	-0.55%	264.72	0.37
10/03	2,174	2,174	2,150	2,153	+0.14%	1,100	45億8589万	-0.78%	264.36	0.37
10/02	2,160	2,178	2,140	2,150	-0.46%	4,400	45億7950万	-1.01%	263.99	0.37
10/01	株式併合 10→1
09/29	2,189	2,189	2,160	2,160	+0.47%	700	46億80万	-0.74%	265.21	0.37
09/28	2,150	2,155	2,150	2,150	-0.46%	1,500	45億7950万	-1.24%	263.99	0.37
09/27	2,163	2,163	2,070	2,160	-0.46%	2,200	46億80万	-0.92%	265.21	0.37
09/26	2,170	2,170	2,170	2,170	0%	3,100	46億2210万	-0.64%	288.26	0.4
09/25	2,150	2,170	2,140	2,170	+1.88%	2,200	46億2210万	-0.82%	288.26	0.4
09/22	2,130	2,130	2,100	2,130	0%	2,900	45億3690万	-2.78%	282.95	0.4
09/21	2,190	2,190	2,110	2,130	-2.29%	12,100	45億3690万	-3.01%	282.95	0.4
09/20	2,180	2,180	2,180	2,180	0%	600	46億4340万	-0.91%	289.59	0.41
09/19	2,180	2,190	2,170	2,180	+0.93%	3,000	46億4340万	-1.04%	289.59	0.41
09/15	2,140	2,160	2,140	2,160	0%	1,100	46億80万	-2.04%	286.93	0.4
09/14	2,180	2,180	2,160	2,160	+0.47%	600	46億80万	-2.17%	286.93	0.4
09/13	2,160	2,170	2,140	2,150	+0.47%	1,800	45億7950万	-2.63%	285.61	0.4
09/12	2,170	2,170	2,140	2,140	0%	2,000	45億5820万	-3.04%	284.28	0.4
09/11	2,140	2,160	2,140	2,140	+0.47%	600	45億5820万	-3.08%	284.28	0.4
09/08	2,160	2,160	2,130	2,130	0%	4,000	45億3690万	-3.49%	282.95	0.4
09/07	2,160	2,160	2,120	2,130	-3.18%	2,600	45億3690万	-3.53%	282.95	0.4
09/06	2,170	2,200	2,160	2,200	+1.38%	2,000	46億8600万	-0.32%	292.25	0.41
09/05	2,220	2,230	2,160	2,170	-2.25%	2,900	46億2210万	-1.5%	288.26	0.4
09/04	2,240	2,240	2,220	2,220	-0.89%	700	47億2860万	+0.82%	294.9	0.41
09/01	2,210	2,240	2,210	2,240	+0.45%	2,200	47億7120万	+1.91%	297.56	0.42
08/31	2,250	2,250	2,230	2,230	0%	900	47億4990万	+1.64%	296.23	0.42
08/30	2,220	2,230	2,220	2,230	+0.45%	600	47億4990万	+1.83%	296.23	0.42
08/29	2,220	2,260	2,220	2,220	+0.45%	2,400	47億2860万	+1.56%	294.9	0.41
08/28	2,220	2,230	2,200	2,210	-0.9%	1,300	47億730万	+1.28%	293.58	0.41
08/25	2,230	2,230	2,230	2,230	+1.36%	200	47億4990万	+2.34%	296.23	0.42
08/24	2,230	2,230	2,200	2,200	-1.35%	1,600	46億8600万	+1.2%	292.25	0.41
08/23	2,270	2,270	2,230	2,230	-0.45%	1,000	47億4990万	+2.76%	296.23	0.42
08/22	2,240	2,260	2,240	2,240	-1.32%	600	47億7120万	+3.56%	297.56	0.42
08/21	2,270	2,270	2,270	2,270	+0.44%	3,800	48億3510万	+5.24%	301.55	0.42
08/18	2,240	2,260	2,190	2,260	+0.89%	2,700	48億1380万	+5.17%	300.22	0.42
08/17	2,280	2,280	2,240	2,240	-0.44%	6,900	47億7120万	+4.62%	297.56	0.42
08/16	2,240	2,250	2,230	2,250	0%	2,500	47億9250万	+5.39%	298.89	0.42
08/15	2,280	2,280	2,220	2,250	+0.9%	2,500	47億9250万	+5.73%	298.89	0.42
08/14	2,170	2,290	2,170	2,230	-0.45%	8,700	47億4990万	+5.19%	296.23	0.42
08/10	2,220	2,400	2,190	2,240	+4.67%	29,200	47億7120万	+6.01%	297.56	0.42
08/09	2,130	2,170	2,110	2,140	0%	7,600	45億5820万	+1.66%	284.28	0.4
08/08	2,170	2,170	2,120	2,140	-0.93%	7,000	45億5820万	+1.9%	284.28	0.4
08/07	2,100	2,180	2,100	2,160	+1.89%	7,100	46億80万	+3.1%	286.93	0.4
08/04	2,130	2,130	2,090	2,120	-0.93%	2,800	45億1560万	+1.48%	281.62	0.4
08/03	2,090	2,140	2,090	2,140	+1.42%	3,300	45億5820万	+2.64%	284.28	0.4
08/02	2,120	2,120	2,100	2,110	0%	900	44億9430万	+1.39%	280.29	0.39
08/01	2,110	2,110	2,110	2,110	-0.94%	300	44億9430万	+1.54%	280.29	0.39
07/31	2,130	2,130	2,090	2,130	+0.47%	1,900	45億3690万	+2.65%	282.95	0.4
07/28	2,130	2,130	2,120	2,120	-0.93%	1,400	45億1560万	+2.42%	281.62	0.4
07/27	2,130	2,140	2,130	2,140	+0.47%	500	45億5820万	+3.58%	284.28	0.4
07/26	2,110	2,130	2,100	2,130	0%	2,000	45億3690万	+3.35%	282.95	0.4
07/25	2,130	2,150	2,100	2,130	-0.47%	1,600	45億3690万	+3.55%	282.95	0.4
07/24	2,110	2,140	2,110	2,140	+0.94%	600	45億5820万	+4.29%	284.28	0.4
07/21	2,140	2,150	2,100	2,120	0%	5,000	45億1560万	+3.57%	281.62	0.4
07/20	2,080	2,130	2,080	2,120	+1.92%	2,900	45億1560万	+3.77%	281.62	0.4
07/19	2,110	2,110	2,080	2,080	+0.48%	2,100	44億3040万	+2.06%	276.31	0.39
07/18	2,090	2,090	2,070	2,070	-0.96%	800	44億910万	+1.67%	274.98	0.39
07/14	2,090	2,090	2,090	2,090	+1.46%	200	44億5170万	+2.8%	277.63	0.39
07/13	2,060	2,070	2,060	2,060	-0.48%	1,200	43億8780万	+1.48%	273.65	0.38
07/12	2,080	2,080	2,070	2,070	-0.48%	700	44億910万	+1.97%	274.98	0.39
07/11	2,100	2,100	2,080	2,080	-0.48%	2,600	44億3040万	+2.56%	276.31	0.39
07/10	2,060	2,090	2,050	2,090	+1.95%	4,600	44億5170万	+3.16%	277.63	0.39
07/07	2,030	2,050	2,030	2,050	+0.49%	500	43億6650万	+1.28%	272.32	0.38
07/06	2,040	2,040	2,040	2,040	0%	900	43億4520万	+0.79%	270.99	0.38
07/05	2,020	2,040	2,020	2,040	+0.99%	400	43億4520万	+0.74%	270.99	0.38
07/04	2,040	2,040	2,020	2,020	0%	1,500	43億260万	-0.2%	268.34	0.38
07/03	2,040	2,040	2,020	2,020	+0.5%	500	43億260万	-0.25%	268.34	0.38
06/30	2,020	2,040	2,010	2,010	-0.5%	600	42億8130万	-0.79%	267.01	0.37
06/29	2,020	2,020	2,010	2,020	-0.98%	2,900	43億260万	-0.35%	268.34	0.38
06/28	2,040	2,040	2,040	2,040	0%	100	43億4520万	+0.54%	270.99	0.38
06/27	2,020	2,040	2,020	2,040	+0.99%	900	43億4520万	+0.44%	270.99	0.38
06/26	2,020	2,020	2,020	2,020	+0.5%	100	43億260万	-0.59%	268.34	0.38
06/23	2,000	2,010	2,000	2,010	0%	300	42億8130万	-1.03%	267.01	0.37
06/22	2,020	2,040	1,900	2,010	-0.5%	8,200	42億8130万	-1.03%	267.01	0.37
06/21	2,030	2,030	2,020	2,020	-0.98%	700	43億260万	-0.59%	268.34	0.38
06/20	2,040	2,040	2,020	2,040	+1.49%	800	43億4520万	+0.39%	270.99	0.38

ニッチツ（7021）の株価チャート

2017/06/20～2017/11/13

株価推移

開示資料

決算

株式

チャート