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

2024/01/22

2023/08/24～2024/01/22

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
2024
01/22	2,000	2,037	1,999	2,037	+1.85%	2,400	43億3881万	+10.59%	16.2	0.37
01/19	1,985	2,041	1,943	2,000	+0.96%	6,900	42億6000万	+9.65%	15.91	0.37
01/18	1,983	1,984	1,961	1,981	-0.1%	1,900	42億1953万	+9.63%	15.76	0.36
01/17	1,971	1,995	1,941	1,983	+0.1%	3,000	42億2379万	+10.66%	15.77	0.36
01/16	1,919	1,988	1,886	1,981	+3.39%	10,000	42億1953万	+11.48%	15.76	0.36
01/15	1,824	1,919	1,823	1,916	+1.75%	8,000	40億8108万	+8.68%	15.24	0.35
01/12	1,932	1,956	1,883	1,883	-3.83%	5,000	40億1079万	+7.66%	14.98	0.34
01/11	2,000	2,000	1,950	1,958	-2.25%	3,300	41億7054万	+12.66%	15.57	0.36
01/10	2,025	2,076	1,959	2,003	+2.72%	6,200	42億6639万	+16.32%	15.93	0.37
01/09	1,910	1,950	1,889	1,950	+2.63%	5,400	41億5350万	+14.44%	15.51	0.36
01/05	1,900	1,907	1,874	1,900	+1.39%	1,200	40億4700万	+12.56%	15.11	0.35
01/04	1,881	1,910	1,845	1,874	+0.48%	4,800	39億9162万	+11.88%	14.91	0.34
2023
12/29	1,893	1,919	1,850	1,865	-2.36%	5,300	39億7245万	+12.08%	14.83	0.34
12/28	1,850	1,910	1,821	1,910	+2.74%	4,200	40億6830万	+15.48%	15.19	0.35
12/27	1,856	1,859	1,822	1,859	+0.27%	5,500	39億5967万	+13.35%	14.79	0.34
12/26	1,934	1,943	1,817	1,854	-4.14%	13,200	39億4902万	+13.95%	14.75	0.34
12/25	1,820	1,939	1,801	1,934	+7.38%	27,900	41億1942万	+19.83%	15.38	0.35
12/22	1,699	1,879	1,699	1,801	+5.94%	14,800	38億3613万	+12.7%	14.32	0.33
12/21	1,688	1,708	1,665	1,700	-0.76%	3,900	36億2100万	+7.12%	13.52	0.31
12/20	1,605	1,728	1,601	1,713	+7.74%	11,300	36億4869万	+8.42%	13.62	0.31
12/19	1,602	1,623	1,568	1,590	-3.05%	1,700	33億8670万	+1.08%	12.65	0.29
12/18	1,570	1,640	1,569	1,640	+3.8%	2,000	34億9320万	+4.33%	13.04	0.3
12/15	1,576	1,580	1,561	1,580	+0.77%	1,200	33億6540万	+0.57%	12.57	0.29
12/14	1,556	1,576	1,552	1,568	-0.44%	2,500	33億3984万	-0.06%	12.47	0.29
12/13	1,578	1,594	1,575	1,575	-1.13%	1,300	33億5475万	+0.51%	12.53	0.29
12/12	1,576	1,595	1,575	1,593	+1.53%	1,900	33億9309万	+1.85%	12.67	0.29
12/11	1,597	1,598	1,560	1,569	-1.75%	3,000	33億4197万	+0.38%	12.48	0.29
12/08	1,577	1,600	1,563	1,597	-0.68%	2,800	34億161万	+2.24%	12.7	0.29
12/07	1,623	1,623	1,589	1,608	-1.29%	3,400	34億2504万	+3.14%	12.79	0.29
12/06	1,601	1,632	1,599	1,629	+3.36%	4,900	34億6977万	+4.83%	12.96	0.3
12/05	1,587	1,606	1,575	1,576	-1.19%	2,200	33億5688万	+1.74%	12.53	0.29
12/04	1,589	1,612	1,582	1,595	+1.53%	2,600	33億9735万	+3.1%	12.69	0.29
12/01	1,550	1,575	1,544	1,571	+1.81%	2,000	33億4623万	+1.81%	12.5	0.29
11/30	1,551	1,563	1,543	1,543	-0.52%	1,800	32億8659万	-0.06%	12.27	0.28
11/29	1,566	1,566	1,551	1,551	-1.96%	900	33億363万	+0.39%	12.34	0.28
11/28	1,590	1,590	1,569	1,582	-1.68%	1,300	33億6966万	+2.39%	12.58	0.29
11/27	1,612	1,612	1,572	1,609	-0.25%	2,400	34億2717万	+4.28%	12.8	0.29
11/24	1,562	1,613	1,562	1,613	+3.46%	3,200	34億3569万	+4.6%	12.83	0.3
11/22	1,536	1,559	1,535	1,559	+1.56%	5,400	33億2067万	+1.23%	12.4	0.29
11/21	1,531	1,535	1,521	1,535	+0.26%	1,600	32億6955万	-0.2%	12.21	0.28
11/20	1,517	1,533	1,501	1,531	+0.99%	4,600	32億6103万	-0.46%	12.18	0.28
11/17	1,511	1,532	1,502	1,516	-0.59%	1,600	32億2908万	-1.56%	12.06	0.28
11/16	1,520	1,533	1,465	1,525	-0.52%	5,400	32億4825万	-1.1%	12.13	0.28
11/15	1,539	1,541	1,520	1,533	-0.39%	1,300	32億6529万	-0.71%	12.19	0.28
11/14	1,550	1,576	1,516	1,539	-1.35%	6,400	32億7807万	-0.45%	12.24	0.28
11/13	1,629	1,629	1,516	1,560	-4.24%	10,300	33億2280万	+0.91%	12.41	0.29
11/10	1,545	1,645	1,539	1,629	+6.96%	21,200	34億6977万	+5.44%	12.96	0.3
11/09	1,506	1,524	1,495	1,523	+1.2%	3,400	32億4399万	-1.1%	12.11	0.28
11/08	1,512	1,537	1,500	1,505	-0.33%	6,500	32億565万	-2.4%	11.97	0.28
11/07	1,540	1,540	1,510	1,510	-3.7%	3,400	32億1630万	-2.39%	12.01	0.28
11/06	1,535	1,573	1,525	1,568	+2.22%	1,800	33億3984万	+1.1%	12.47	0.29
11/02	1,533	1,534	1,492	1,534	-0.07%	1,200	32億6742万	-1.29%	12.2	0.28
11/01	1,491	1,535	1,491	1,535	+3.02%	500	32億6955万	-1.54%	12.21	0.28
10/31	1,490	1,490	1,490	1,490	0%	200	31億7370万	-4.79%	11.85	0.27
10/30	1,500	1,500	1,490	1,490	-1.97%	700	31億7370万	-5.28%	11.85	0.27
10/27	1,512	1,540	1,512	1,520	+0.53%	1,800	32億3760万	-3.86%	12.09	0.28
10/26	1,584	1,655	1,486	1,512	-4.61%	14,700	32億2056万	-4.79%	12.03	0.28
10/25	1,573	1,593	1,573	1,585	+1.28%	3,800	33億7605万	-0.75%	12.61	0.29
10/24	1,517	1,565	1,516	1,565	+1.29%	1,000	33億3345万	-2.43%	12.45	0.29
10/23	1,573	1,573	1,512	1,545	-0.32%	3,000	32億9085万	-4.16%	12.29	0.28
10/20	1,576	1,576	1,537	1,550	-1.65%	900	33億150万	-4.38%	12.33	0.28
10/19	1,557	1,576	1,554	1,576	+0.96%	1,400	33億5688万	-3.19%	12.53	0.29
10/18	1,521	1,573	1,521	1,561	+2.9%	3,000	33億2493万	-4.41%	12.42	0.29
10/17	1,545	1,545	1,517	1,517	-1.69%	1,700	32億3121万	-7.39%	12.07	0.28
10/16	1,562	1,562	1,533	1,543	-1.53%	1,300	32億8659万	-6.14%	12.27	0.28
10/13	1,571	1,571	1,500	1,567	-0.38%	1,300	33億3771万	-4.97%	12.46	0.29
10/12	1,571	1,590	1,544	1,573	-0.06%	3,400	33億5049万	-4.84%	12.51	0.29
10/11	1,571	1,577	1,571	1,574	+0.25%	2,000	33億5262万	-4.95%	12.52	0.29
10/10	1,597	1,597	1,550	1,570	+0.83%	2,200	33億4410万	-5.42%	12.49	0.29
10/06	1,510	1,557	1,510	1,557	+1.3%	1,000	33億1641万	-6.37%	12.38	0.29
10/05	1,499	1,544	1,493	1,537	+3.09%	3,400	32億7381万	-7.69%	12.22	0.28
10/04	1,504	1,577	1,485	1,491	-5.87%	17,700	31億7583万	-10.67%	11.86	0.27
10/03	1,610	1,624	1,510	1,584	-1.61%	6,700	33億7392万	-5.32%	12.6	0.29
10/02	1,640	1,640	1,601	1,610	-0.98%	3,300	34億2930万	-3.82%	12.81	0.29
09/29	1,637	1,666	1,607	1,626	-0.91%	2,700	34億6338万	-2.93%	12.93	0.3
09/28	1,620	1,656	1,620	1,641	-0.24%	3,100	34億9533万	-2.03%	13.05	0.3
09/27	1,660	1,666	1,602	1,645	-3.18%	4,600	35億385万	-1.67%	13.08	0.3
09/26	1,694	1,699	1,667	1,699	0%	1,000	36億1887万	+1.86%	13.51	0.31
09/25	1,663	1,699	1,659	1,699	+0.77%	1,700	36億1887万	+2.35%	13.51	0.31
09/22	1,681	1,695	1,610	1,686	+0.3%	3,300	35億9118万	+2.18%	13.41	0.31
09/21	1,730	1,730	1,626	1,681	-2.94%	11,700	35億8053万	+2.38%	13.37	0.31
09/20	1,767	1,770	1,688	1,732	-1.93%	11,400	36億8916万	+5.87%	13.78	0.32
09/19	1,782	1,783	1,758	1,766	-0.62%	2,500	37億6158万	+8.54%	14.05	0.32
09/15	1,773	1,784	1,761	1,777	+1.43%	3,000	37億8501万	+9.89%	14.13	0.33
09/14	1,739	1,779	1,739	1,752	+1.39%	8,100	37億3176万	+8.55%	13.93	0.32
09/13	1,729	1,740	1,697	1,728	+1.11%	4,100	36億8064万	+7.26%	13.74	0.32
09/12	1,713	1,720	1,696	1,709	+0.77%	5,200	36億4017万	+6.61%	13.59	0.31
09/11	1,682	1,720	1,660	1,696	+1.62%	12,300	36億1248万	+6.2%	13.49	0.31
09/08	1,647	1,680	1,647	1,669	+0.85%	1,900	35億5497万	+4.97%	13.27	0.31
09/07	1,653	1,680	1,651	1,655	-0.84%	4,500	35億2515万	+4.68%	13.16	0.3
09/06	1,655	1,670	1,624	1,669	+0.85%	3,700	35億5497万	+6.24%	13.27	0.31
09/05	1,662	1,662	1,651	1,655	-0.6%	1,100	35億2515万	+6.16%	13.16	0.3
09/04	1,648	1,668	1,625	1,665	+1.9%	7,600	35億4645万	+7.63%	13.24	0.3
09/01	1,616	1,643	1,600	1,634	+0.55%	7,000	34億8042万	+6.45%	13	0.3
08/31	1,619	1,627	1,605	1,625	+0.37%	1,700	34億6125万	+6.63%	12.92	0.3
08/30	1,579	1,625	1,579	1,619	+0.94%	4,400	34億4847万	+7.01%	12.88	0.3
08/29	1,597	1,608	1,564	1,604	+0.38%	3,600	34億1652万	+6.72%	12.76	0.29
08/28	1,603	1,651	1,569	1,598	-2.56%	10,800	34億374万	+7.03%	12.71	0.29
08/25	1,628	1,640	1,596	1,640	+1.17%	6,700	34億9320万	+10.59%	13.04	0.3
08/24	1,594	1,630	1,577	1,621	+1.69%	11,200	34億5273万	+10.2%	12.89	0.3

ニッチツ（7021）の株価チャート

2023/08/24～2024/01/22

株価推移

開示資料

決算

株式

チャート