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

2022/01/12

2021/08/17～2022/01/12

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
2022
01/12	1,323	1,360	1,323	1,351	+2.19%	7,100	28億7763万	-1.67%	-	0.24
01/11	1,349	1,349	1,316	1,322	+0.23%	4,400	28億1586万	-4.2%	-	0.24
01/07	1,317	1,336	1,317	1,319	+0.15%	4,100	28億947万	-4.77%	-	0.24
01/06	1,324	1,334	1,315	1,317	-1.05%	6,200	28億521万	-5.39%	-	0.24
01/05	1,338	1,366	1,324	1,331	-0.75%	6,700	28億3503万	-4.86%	-	0.24
01/04	1,333	1,395	1,330	1,341	-1.25%	11,000	28億5633万	-4.49%	-	0.24
2021
12/30	1,321	1,366	1,303	1,358	+3.03%	14,200	28億9254万	-3.82%	-	0.25
12/29	1,320	1,324	1,306	1,318	+0.46%	4,500	28億734万	-7.25%	-	0.24
12/28	1,309	1,369	1,303	1,312	+0.31%	13,300	27億9456万	-8.25%	-	0.24
12/27	1,351	1,351	1,305	1,308	-3.25%	14,300	27億8604万	-9.36%	-	0.24
12/24	1,327	1,388	1,322	1,352	+2.27%	12,400	28億7976万	-7.02%	-	0.24
12/23	1,345	1,358	1,304	1,322	-1.71%	7,500	28億1586万	-9.64%	-	0.24
12/22	1,318	1,351	1,314	1,345	+1.51%	12,400	28億6485万	-8.75%	-	0.24
12/21	1,312	1,380	1,296	1,325	+0.61%	21,800	28億2225万	-10.71%	-	0.24
12/20	1,301	1,344	1,296	1,317	-0.38%	22,400	28億521万	-11.97%	-	0.24
12/17	1,382	1,383	1,302	1,322	-5.1%	69,800	28億1586万	-12.22%	-	0.24
12/16	1,415	1,435	1,393	1,393	-1.35%	11,400	29億6709万	-8.23%	-	0.25
12/15	1,403	1,466	1,403	1,412	+0.64%	21,200	30億756万	-7.41%	-	0.26
12/14	1,418	1,430	1,403	1,403	-0.85%	5,100	29億8839万	-8.54%	-	0.25
12/13	1,430	1,474	1,411	1,415	-3.08%	13,600	30億1395万	-8.3%	-	0.26
12/10	1,483	1,488	1,430	1,460	-1.75%	36,200	31億980万	-6.05%	-	0.26
12/09	1,525	1,531	1,483	1,486	-3.19%	9,900	31億6518万	-5.17%	-	0.27
12/08	1,513	1,559	1,512	1,535	+1.32%	9,100	32億6955万	-2.79%	-	0.28
12/07	1,465	1,519	1,465	1,515	+3.41%	11,300	32億2695万	-4.78%	-	0.27
12/06	1,510	1,536	1,464	1,465	-2.27%	10,400	31億2045万	-8.72%	-	0.27
12/03	1,465	1,504	1,461	1,499	+2.32%	10,200	31億9287万	-7.92%	-	0.27
12/02	1,490	1,502	1,463	1,465	-1.94%	14,800	31億2045万	-11.37%	-	0.27
12/01	1,465	1,520	1,459	1,494	+0.74%	27,900	31億8222万	-10.97%	-	0.27
11/30	1,467	1,522	1,467	1,483	+1.09%	21,200	31億5879万	-13.22%	-	0.27
11/29	1,505	1,529	1,459	1,467	-3.8%	48,300	31億2471万	-16.65%	-	0.27
11/26	1,586	1,606	1,510	1,525	-3.66%	54,600	32億4825万	-17.07%	-	0.28
11/25	1,554	1,649	1,551	1,583	+1.87%	28,700	33億7179万	-18.57%	-	0.29
11/24	1,614	1,625	1,538	1,554	-4.55%	33,800	33億1002万	-23.03%	-	0.28
11/22	1,583	1,675	1,553	1,628	+2.65%	33,300	34億6764万	-22.37%	-	0.29
11/19	1,582	1,626	1,576	1,586	0%	14,700	33億7818万	-27.18%	-	0.29
11/18	1,578	1,609	1,568	1,586	-0.25%	19,400	33億7818万	-29.82%	-	0.29
11/17	1,614	1,634	1,586	1,590	-0.69%	27,200	33億8670万	-31.73%	-	0.29
11/16	1,597	1,698	1,587	1,601	-0.81%	39,800	34億1013万	-32.67%	-	0.29
11/15	1,581	1,661	1,549	1,614	+3.59%	43,900	34億3782万	-33.61%	-	0.29
11/12	1,640	1,642	1,550	1,558	-3.89%	53,700	33億1854万	-37.45%	-	0.28
11/11	1,585	1,667	1,585	1,621	+2.59%	52,500	34億5273万	-36.7%	-	0.29
11/10	1,642	1,649	1,573	1,580	-3.66%	68,600	33億6540万	-39.44%	-	0.29
11/09	1,638	1,768	1,625	1,640	+1.11%	75,000	34億9320万	-37.86%	-	0.3
11/08	1,660	1,690	1,622	1,622	-4.25%	81,200	34億5486万	-39.23%	-	0.29
11/05	1,757	1,781	1,694	1,694	-5.36%	97,700	36億822万	-37.35%	-	0.31
11/04	1,770	1,848	1,767	1,790	+1.13%	81,100	38億1270万	-35%	-	0.32
11/02	1,827	1,840	1,761	1,770	-4.17%	108,800	37億7010万	-37.06%	-	0.32
11/01	1,843	1,923	1,814	1,847	-0.81%	97,400	39億3411万	-35.24%	-	0.33
10/29	1,963	1,975	1,847	1,862	-8.28%	319,000	39億6606万	-35.1%	-	0.34
10/28	2,115	2,160	2,004	2,030	-4.47%	273,300	43億2390万	-29.27%	-	0.37
10/27	2,127	2,240	2,056	2,125	+0.9%	695,900	45億2625万	-25.93%	-	0.38
10/26	2,304	2,381	2,038	2,106	-6.61%	803,900	44億8578万	-26.26%	-	0.38
10/25	2,782	2,829	2,255	2,255	-18.15%	895,800	48億315万	-20.57%	-	0.41
10/22	3,100	3,110	2,755	2,755	-20.26%	335,300	58億6815万	-2.13%	-	0.5
10/21	4,015	4,020	3,455	3,455	-16.85%	83,000	73億5915万	+24.55%	-	0.63
10/20	3,525	4,155	3,390	4,155	+20.26%	127,600	88億5015万	+54.06%	-	0.75
10/19	3,395	3,500	3,290	3,455	-1.14%	23,900	73億5915万	+33.19%	-	0.63
10/18	3,555	3,615	3,460	3,495	-4.64%	16,700	74億4435万	+38.91%	-	0.63
10/15	3,500	4,180	3,350	3,665	+0.69%	77,900	78億645万	+50.39%	-	0.66
10/14	3,940	4,010	3,520	3,640	+9.97%	103,500	77億5320万	+54.76%	-	0.66
10/13	3,000	3,310	2,945	3,310	+17.84%	20,000	70億5030万	+46.01%	-	0.6
10/12	2,935	2,945	2,744	2,809	-3.54%	6,400	59億8317万	+27.97%	-	0.51
10/11	2,980	3,025	2,900	2,912	-6.67%	13,200	62億256万	+35.82%	-	0.53
10/08	3,180	3,350	3,055	3,120	-6.02%	72,300	66億4560万	+49.43%	-	0.56
10/07	3,230	3,320	3,230	3,320	+17.73%	168,900	70億7160万	+63.95%	-	0.6
10/06	2,275	2,820	2,275	2,820	+21.55%	52,800	60億660万	+44.32%	-	0.51
10/05	2,308	2,386	2,308	2,320	-2.77%	8,000	49億4160万	+22.04%	-	0.42
10/04	2,455	2,455	2,370	2,386	-4.75%	13,800	50億8218万	+27.73%	-	0.43
10/01	2,751	2,775	2,505	2,505	-14.8%	46,500	53億3565万	+36.74%	-	0.45
09/30	3,115	3,670	2,773	2,940	-9.68%	147,800	62億6220万	+64.06%	-	0.53
09/29	3,215	3,255	3,130	3,255	+17.51%	144,200	69億3315万	+87.72%	-	0.59
09/28	2,302	2,770	2,302	2,770	+22.03%	117,300	59億10万	+66.27%	-	0.5
09/27	1,881	2,270	1,881	2,270	+21.39%	95,300	48億3510万	+40.56%	-	0.41
09/24	2,053	2,124	1,870	1,870	-7.15%	33,500	39億8310万	+18.06%	-	0.34
09/22	1,770	2,188	1,739	2,014	+11.27%	98,600	42億8982万	+28.28%	-	0.36
09/21	1,710	2,070	1,690	1,810	+8.38%	177,800	38億5530万	+16.77%	-	0.33
09/17	1,660	1,714	1,660	1,670	+0.6%	2,200	35億5710万	+8.51%	-	0.3
09/16	1,744	1,744	1,651	1,660	-3.09%	5,400	35億3580万	+8.43%	-	0.3
09/15	1,587	1,918	1,587	1,713	+10.73%	24,800	36億4869万	+12.48%	-	0.31
09/14	1,695	1,720	1,536	1,547	-1.78%	7,600	32億9511万	+2.18%	-	0.28
09/13	1,517	1,575	1,517	1,575	+3.89%	1,400	33億5475万	+4.1%	-	0.28
09/10	1,506	1,517	1,495	1,516	-0.26%	1,500	32億2908万	+0.33%	-	0.27
09/09	1,514	1,521	1,513	1,520	-0.98%	900	32億3760万	+0.66%	-	0.27
09/08	1,515	1,535	1,515	1,535	+1.32%	800	32億6955万	+1.72%	-	0.28
09/07	1,506	1,525	1,465	1,515	+0.46%	1,600	32億2695万	+0.33%	-	0.27
09/06	1,525	1,525	1,508	1,508	-1.11%	400	32億1204万	-0.33%	-	0.27
09/03	1,504	1,525	1,504	1,525	+1.4%	200	32億4825万	+1.06%	-	0.28
09/02	1,535	1,562	1,503	1,504	-3.03%	500	32億352万	-0.07%	-	0.27
09/01	1,501	1,625	1,501	1,551	+0.71%	5,000	33億363万	+3.26%	-	0.28
08/31	1,498	1,540	1,498	1,540	+2.8%	400	32億8020万	+2.87%	-	0.28
08/30	1,567	1,567	1,498	1,498	+0.07%	2,300	31億9074万	+0.4%	-	0.27
08/27	1,497	1,497	1,497	1,497	-0.2%	100	31億8861万	+0.27%	-	0.27
08/26	1,508	1,510	1,497	1,500	-0.07%	500	31億9500万	+0.47%	-	0.27
08/25	1,501	1,501	1,501	1,501	+0.27%	100	31億9713万	+0.74%	-	0.27
08/24	1,555	1,555	1,497	1,497	-3.73%	200	31億8861万	+0.54%	-	0.27
08/23	1,548	1,563	1,532	1,555	+5.21%	1,300	33億1215万	+4.57%	-	0.28
08/20	1,469	1,478	1,469	1,478	-2.05%	300	31億4814万	-0.34%	-	0.27
08/19	1,509	1,509	1,509	1,509	-0.66%	500	32億1417万	+1.89%	-	0.27
08/18	1,516	1,544	1,515	1,519	+0.6%	400	32億3547万	+2.77%	-	0.27
08/17	1,485	1,585	1,485	1,510	-0.98%	2,500	32億1630万	+2.37%	-	0.27

ニッチツ（7021）の株価チャート

2021/08/17～2022/01/12

株価推移

開示資料

決算

株式

チャート