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

2018/02/28

2017/09/28～2018/02/28

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
2018
02/28	2,170	2,206	2,170	2,200	+1.85%	1,000	46億8600万	-0.54%	270.13	0.38
02/27	2,160	2,160	2,158	2,160	-0.14%	700	46億80万	-2.39%	265.21	0.37
02/26	2,155	2,163	2,155	2,163	+1.41%	300	46億719万	-2.39%	265.58	0.37
02/23	2,133	2,133	2,133	2,133	-0.33%	100	45億4329万	-3.92%	261.9	0.37
02/22	2,151	2,151	2,140	2,140	-1.02%	400	45億5820万	-3.82%	262.76	0.37
02/21	2,160	2,162	2,145	2,162	+0.28%	700	46億506万	-3.05%	265.46	0.37
02/20	2,151	2,172	2,150	2,156	-0.19%	600	45億9228万	-3.53%	264.72	0.37
02/19	2,173	2,173	2,160	2,160	+1.17%	400	46億80万	-3.57%	265.21	0.37
02/16	2,138	2,138	2,133	2,135	-0.14%	700	45億4755万	-4.94%	262.15	0.37
02/15	2,192	2,192	2,127	2,138	-2.46%	2,300	45億5394万	-5.06%	262.51	0.37
02/14	2,193	2,193	2,143	2,192	-0.05%	400	46億6896万	-2.88%	269.14	0.38
02/13	2,234	2,234	2,150	2,193	+2%	1,700	46億7109万	-2.92%	269.27	0.38
02/09	2,117	2,150	2,117	2,150	-1.47%	700	45億7950万	-4.83%	263.99	0.37
02/08	2,207	2,207	2,161	2,182	-2.24%	2,600	46億4766万	-3.45%	267.92	0.38
02/07	2,180	2,339	2,180	2,232	+2.57%	3,100	47億5416万	-1.2%	274.06	0.38
02/06	2,217	2,217	2,165	2,176	-4.9%	7,500	46億3488万	-3.59%	267.18	0.37
02/05	2,337	2,337	2,288	2,288	-0.52%	4,400	48億7344万	+1.42%	280.93	0.39
02/02	2,302	2,302	2,300	2,300	-0.43%	800	48億9900万	+2.18%	282.4	0.4
02/01	2,313	2,315	2,301	2,310	-0.13%	700	49億2030万	+2.85%	283.63	0.4
01/31	2,297	2,313	2,261	2,313	+0.78%	3,500	49億2669万	+3.26%	284	0.4
01/30	2,313	2,313	2,295	2,295	-0.78%	1,500	48億8835万	+2.68%	281.79	0.4
01/29	2,338	2,338	2,269	2,313	+0.96%	2,500	49億2669万	+3.68%	284	0.4
01/26	2,281	2,299	2,263	2,291	+1.37%	3,800	48億7983万	+2.97%	281.3	0.39
01/25	2,250	2,260	2,250	2,260	+0.44%	300	48億1380万	+1.76%	277.49	0.39
01/24	2,242	2,265	2,242	2,250	+0.45%	1,000	47億9250万	+1.44%	276.27	0.39
01/23	2,240	2,260	2,240	2,240	0%	400	47億7120万	+1.08%	275.04	0.39
01/22	2,260	2,260	2,235	2,240	0%	1,800	47億7120万	+1.17%	275.04	0.39
01/19	2,260	2,260	2,240	2,240	-0.88%	300	47億7120万	+1.27%	275.04	0.39
01/18	2,263	2,285	2,260	2,260	-0.09%	2,200	48億1380万	+2.26%	277.49	0.39
01/17	2,287	2,287	2,262	2,262	-1.48%	800	48億1806万	+2.49%	277.74	0.39
01/16	2,296	2,296	2,296	2,296	0%	1,000	48億9048万	+4.17%	281.91	0.4
01/15	2,281	2,296	2,281	2,296	0%	700	48億9048万	+4.41%	281.91	0.4
01/12	2,296	2,296	2,272	2,296	0%	400	48億9048万	+4.6%	281.91	0.4
01/11	2,259	2,329	2,259	2,296	+1.59%	6,900	48億9048万	+4.79%	281.91	0.4
01/10	2,231	2,260	2,228	2,260	+1.12%	5,300	48億1380万	+3.29%	277.49	0.39
01/09	2,183	2,235	2,183	2,235	+2.38%	6,900	47億6055万	+2.29%	274.42	0.39
01/05	2,179	2,183	2,172	2,183	+0.18%	1,100	46億4979万	-0.05%	268.04	0.38
01/04	2,185	2,185	2,170	2,179	+0.51%	900	46億4127万	-0.27%	267.55	0.38
2017
12/28	2,166	2,185	2,166	2,168	-0.14%	400	46億1784万	-0.82%	266.2	0.37
12/27	2,171	2,171	2,171	2,171	+0.42%	200	46億2423万	-0.78%	266.57	0.37
12/26	2,180	2,180	2,162	2,162	-0.41%	1,100	46億506万	-1.23%	265.46	0.37
12/25	2,170	2,190	2,170	2,171	+0.18%	1,800	46億2423万	-0.87%	266.57	0.37
12/22	2,167	2,167	2,167	2,167	0%	1,200	46億1571万	-1.05%	266.07	0.37
12/21	2,171	2,171	2,158	2,167	-1.01%	5,100	46億1571万	-1.05%	266.07	0.37
12/20	2,171	2,190	2,170	2,189	+0.83%	4,900	46億6257万	-0.14%	268.78	0.38
12/19	2,182	2,182	2,171	2,171	-0.46%	2,200	46億2423万	-1%	266.57	0.37
12/18	2,188	2,188	2,179	2,181	-0.32%	2,900	46億4553万	-0.64%	267.79	0.38
12/15	2,187	2,188	2,187	2,188	+0.05%	2,500	46億6044万	-0.41%	268.65	0.38
12/14	2,182	2,187	2,176	2,187	-0.05%	6,600	46億5831万	-0.55%	268.53	0.38
12/13	2,188	2,188	2,188	2,188	0%	100	46億6044万	-0.55%	268.65	0.38
12/11	2,198	2,198	2,188	2,188	0%	1,500	46億6044万	-0.64%	268.65	0.38
12/08	2,189	2,189	2,177	2,188	-0.05%	1,400	46億6044万	-0.73%	268.65	0.38
12/07	2,189	2,189	2,180	2,189	0%	1,300	46億6257万	-0.77%	268.78	0.38
12/06	2,189	2,189	2,185	2,189	0%	1,700	46億6257万	-0.86%	268.78	0.38
12/05	2,189	2,191	2,189	2,189	0%	1,400	46億6257万	-0.95%	268.78	0.38
12/04	2,175	2,197	2,170	2,189	-0.14%	2,500	46億6257万	-1%	268.78	0.38
12/01	2,200	2,200	2,163	2,192	-0.36%	6,200	46億6896万	-0.9%	269.14	0.38
11/30	2,203	2,203	2,200	2,200	-0.14%	1,400	46億8600万	-0.63%	270.13	0.38
11/29	2,202	2,203	2,202	2,203	+0.05%	200	46億9239万	-0.5%	270.49	0.38
11/28	2,202	2,202	2,202	2,202	0%	200	46億9026万	-0.59%	270.37	0.38
11/27	2,211	2,211	2,202	2,202	-0.41%	4,400	46億9026万	-0.59%	270.37	0.38
11/24	2,211	2,211	2,211	2,211	+0.36%	100	47億943万	-0.23%	271.48	0.38
11/22	2,212	2,212	2,203	2,203	-0.41%	200	46億9239万	-0.59%	270.49	0.38
11/21	2,218	2,218	2,210	2,212	+0.59%	4,300	47億1156万	-0.23%	271.6	0.38
11/20	2,198	2,199	2,198	2,199	+0.83%	300	46億8387万	-0.86%	270	0.38
11/17	2,181	2,181	2,181	2,181	+0.37%	100	46億4553万	-1.67%	267.79	0.38
11/16	2,173	2,173	2,173	2,173	0%	100	46億2849万	-2.07%	266.81	0.37
11/15	2,202	2,220	2,170	2,173	-1.32%	2,300	46億2849万	-2.16%	266.81	0.37
11/14	2,225	2,225	2,200	2,202	-0.63%	1,500	46億9026万	-0.94%	270.37	0.38
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

ニッチツ（7021）の株価チャート

2017/09/28～2018/02/28

株価推移

開示資料

決算

株式

チャート