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

2024/06/07

2024/01/11～2024/06/07

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
06/07	1,740	1,750	1,740	1,740	+0.17%	1,000	37億620万	-0.34%	14.13	0.3
06/06	1,709	1,740	1,707	1,737	-0.23%	1,100	36億9981万	-0.69%	14.1	0.3
06/05	1,720	1,742	1,720	1,741	+1.22%	1,500	37億833万	-0.51%	14.14	0.3
06/04	1,709	1,720	1,709	1,720	+0.58%	300	36億6360万	-1.83%	13.97	0.3
06/03	1,709	1,775	1,709	1,710	+0.83%	1,300	36億4230万	-2.68%	13.88	0.3
05/31	1,659	1,749	1,659	1,696	+2.05%	2,100	36億1248万	-4.02%	13.77	0.3
05/30	1,672	1,672	1,620	1,662	-0.6%	5,600	35億4006万	-6.47%	13.5	0.29
05/29	1,720	1,720	1,672	1,672	-2.34%	4,000	35億6136万	-6.49%	13.58	0.29
05/28	1,691	1,714	1,691	1,712	+0.53%	1,000	36億4656万	-4.84%	13.9	0.3
05/27	1,728	1,728	1,691	1,703	-0.12%	1,400	36億2739万	-6.02%	13.83	0.3
05/24	1,712	1,712	1,705	1,705	-0.41%	800	36億3165万	-6.52%	13.84	0.3
05/23	1,747	1,747	1,710	1,712	-1.95%	400	36億4656万	-6.75%	13.9	0.3
05/22	1,723	1,746	1,720	1,746	+1.28%	2,300	37億1898万	-5.62%	14.18	0.31
05/21	1,747	1,747	1,713	1,724	-0.63%	1,300	36億7212万	-7.36%	14	0.3
05/20	1,722	1,749	1,722	1,735	+1.23%	1,700	36億9555万	-7.37%	14.09	0.3
05/17	1,735	1,735	1,690	1,714	+0.12%	4,900	36億5082万	-9.12%	13.92	0.3
05/16	1,753	1,753	1,712	1,712	-2.89%	1,900	36億4656万	-9.94%	13.9	0.3
05/15	1,747	1,765	1,711	1,763	+0.4%	6,300	37億5519万	-7.94%	14.32	0.31
05/14	1,831	1,833	1,690	1,756	-7.34%	10,200	37億4028万	-8.73%	14.26	0.31
05/13	1,798	1,895	1,795	1,895	+5.57%	6,800	40億3635万	-2.12%	15.39	0.33
05/10	1,870	1,870	1,765	1,795	-1.91%	6,600	38億2335万	-7.62%	14.58	0.31
05/09	1,799	1,830	1,790	1,830	+1.1%	2,500	38億9790万	-6.35%	14.86	0.32
05/08	1,825	1,825	1,810	1,810	-0.66%	2,400	38億5530万	-7.79%	14.7	0.32
05/07	1,833	1,833	1,813	1,822	-0.6%	3,000	38億8086万	-7.61%	14.79	0.32
05/02	1,813	1,833	1,773	1,833	+1.1%	1,700	39億429万	-7.56%	14.88	0.32
05/01	1,769	1,820	1,769	1,813	+2.84%	3,000	38億6169万	-9.03%	14.72	0.32
04/30	1,761	1,830	1,761	1,763	-1.51%	9,800	37億5519万	-11.89%	14.32	0.31
04/26	1,860	1,860	1,769	1,790	-3.5%	6,400	38億1270万	-11.08%	14.53	0.31
04/25	1,915	1,916	1,855	1,855	-4.97%	3,700	39億5115万	-8.35%	15.06	0.32
04/24	1,922	1,952	1,922	1,952	+0.36%	700	41億5776万	-3.89%	15.85	0.34
04/23	1,945	1,970	1,898	1,945	-0.21%	2,300	41億4285万	-4.42%	15.79	0.34
04/22	1,976	1,976	1,898	1,949	-0.1%	2,400	41億5137万	-4.32%	15.83	0.34
04/19	2,015	2,015	1,921	1,951	-3.18%	2,600	41億5563万	-4.32%	15.84	0.34
04/18	2,009	2,035	2,009	2,015	+0.25%	1,200	42億9195万	-1.27%	16.36	0.35
04/17	2,020	2,020	1,989	2,010	-0.5%	3,600	42億8130万	-1.47%	16.32	0.35
04/16	2,045	2,098	2,011	2,020	-1.22%	3,500	43億260万	-0.93%	16.4	0.35
04/15	2,031	2,045	2,007	2,045	+0.59%	1,300	43億5585万	+0.34%	16.6	0.36
04/12	2,001	2,033	2,000	2,033	+0.15%	1,700	43億3029万	-0.2%	16.51	0.36
04/11	2,040	2,040	2,030	2,030	-0.83%	200	43億2390万	-0.29%	16.48	0.36
04/10	2,080	2,080	2,046	2,047	-1.68%	600	43億6011万	+0.59%	16.62	0.36
04/09	2,062	2,092	2,042	2,082	+0.97%	1,000	44億3466万	+2.36%	16.91	0.36
04/08	2,009	2,080	2,003	2,062	+2.89%	5,100	43億9206万	+1.53%	16.74	0.36
04/05	2,023	2,030	2,001	2,004	-2.29%	4,300	42億6852万	-1.18%	16.27	0.35
04/04	2,065	2,129	2,041	2,051	-0.68%	4,900	43億6863万	+1.13%	16.65	0.36
04/03	2,023	2,096	2,023	2,065	+0.1%	1,900	43億9845万	+1.87%	16.77	0.36
04/02	2,065	2,150	2,063	2,063	+0.1%	3,700	43億9419万	+1.88%	16.75	0.36
04/01	2,090	2,098	2,012	2,061	+0.93%	3,500	43億8993万	+1.78%	16.73	0.36
03/29	2,094	2,094	2,042	2,042	-2.67%	1,500	43億4946万	+0.94%	16.24	0.37
03/28	2,053	2,098	2,028	2,098	+1.45%	1,500	44億6874万	+3.81%	16.69	0.38
03/27	2,037	2,082	1,973	2,068	+1.82%	4,100	44億484万	+2.43%	16.45	0.38
03/26	2,067	2,070	2,031	2,031	-0.83%	1,400	43億2603万	+0.64%	16.15	0.37
03/25	2,071	2,073	2,048	2,048	-0.87%	1,500	43億6224万	+1.49%	16.29	0.37
03/22	2,028	2,066	2,028	2,066	+0.98%	2,300	44億58万	+2.23%	16.43	0.38
03/21	2,074	2,074	2,005	2,046	+0.1%	1,300	43億5798万	+1.09%	16.27	0.37
03/19	1,999	2,050	1,995	2,044	+2.92%	3,000	43億5372万	+0.94%	16.26	0.37
03/18	1,999	2,000	1,986	1,986	-0.75%	3,900	42億3018万	-1.97%	15.8	0.36
03/15	2,000	2,001	1,990	2,001	+0.05%	500	42億6213万	-1.33%	15.92	0.37
03/14	2,010	2,010	1,986	2,000	+0.3%	1,000	42億6000万	-1.43%	15.91	0.37
03/13	1,990	1,994	1,970	1,994	+0.4%	1,400	42億4722万	-1.77%	15.86	0.37
03/12	1,959	2,022	1,955	1,986	+0.05%	2,800	42億3018万	-2.31%	15.8	0.36
03/11	2,015	2,016	1,935	1,985	-2.22%	5,000	42億2805万	-2.46%	15.79	0.36
03/08	1,997	2,050	1,997	2,030	+0.74%	800	43億2390万	-0.34%	16.15	0.37
03/07	2,015	2,015	1,981	2,015	+0.25%	1,400	42億9195万	-1.08%	16.03	0.37
03/06	1,962	2,010	1,962	2,010	0%	1,300	42億8130万	-1.23%	15.99	0.37
03/05	2,000	2,010	1,999	2,010	+0.5%	1,000	42億8130万	-1.23%	15.99	0.37
03/04	1,968	2,015	1,965	2,000	+0.6%	4,200	42億6000万	-1.72%	15.91	0.37
03/01	1,970	1,988	1,951	1,988	-1.49%	500	42億3444万	-2.45%	15.81	0.36
02/29	2,027	2,027	1,970	2,018	-0.44%	3,000	42億9834万	-1.03%	16.05	0.37
02/28	2,002	2,027	2,002	2,027	+1.15%	1,200	43億1751万	-0.64%	16.12	0.37
02/27	2,050	2,050	2,004	2,004	-2.81%	1,300	42億6852万	-1.72%	15.94	0.37
02/26	2,026	2,062	2,015	2,062	+2.28%	3,400	43億9206万	+1.18%	16.4	0.38
02/22	2,000	2,028	2,000	2,016	+1.26%	1,000	42億9408万	-0.93%	16.03	0.37
02/21	2,032	2,038	1,991	1,991	-2.55%	2,700	42億4083万	-2.07%	15.84	0.36
02/20	2,087	2,087	2,035	2,043	-0.83%	3,100	43億5159万	+0.64%	16.25	0.37
02/19	2,032	2,060	1,996	2,060	+1.78%	5,100	43億8780万	+1.78%	16.38	0.38
02/16	2,148	2,148	1,955	2,024	-4.35%	8,800	43億1112万	+0.2%	16.1	0.37
02/15	2,087	2,133	2,070	2,116	-0.98%	4,000	45億708万	+4.8%	16.83	0.39
02/14	2,136	2,200	2,090	2,137	+2.44%	14,900	45億5181万	+6.21%	17	0.39
02/13	2,153	2,200	2,078	2,086	+1.02%	12,700	44億4318万	+4.14%	16.59	0.38
02/09	2,037	2,065	2,029	2,065	+1.32%	4,200	43億9845万	+3.56%	16.42	0.38
02/08	2,032	2,038	1,991	2,038	+1.29%	900	43億4094万	+2.62%	16.21	0.37
02/07	2,042	2,042	1,999	2,012	-1.08%	2,000	42億8556万	+1.56%	16	0.37
02/06	2,049	2,049	1,976	2,034	-1.21%	2,100	43億3242万	+2.99%	16.18	0.37
02/05	2,054	2,077	2,051	2,059	+0.88%	1,200	43億8567万	+4.62%	16.38	0.38
02/02	2,029	2,086	2,014	2,041	+0.39%	1,800	43億4733万	+3.97%	16.23	0.37
02/01	2,001	2,054	2,001	2,033	+0.4%	1,500	43億3029万	+4.1%	16.17	0.37
01/31	1,980	2,025	1,980	2,025	+2.27%	1,400	43億1325万	+4.38%	16.11	0.37
01/30	1,996	2,018	1,976	1,980	-0.85%	1,900	42億1740万	+2.7%	15.75	0.36
01/29	2,020	2,020	1,989	1,997	-0.89%	2,000	42億5361万	+4.45%	15.88	0.37
01/26	2,021	2,064	1,986	2,015	-2.61%	2,300	42億9195万	+6.16%	16.03	0.37
01/24	2,005	2,069	1,986	2,069	+2.07%	3,700	44億697万	+10.05%	16.46	0.38
01/23	2,026	2,036	2,012	2,027	-0.49%	1,600	43億1751万	+8.98%	16.12	0.37
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

ニッチツ（7021）の株価チャート

2024/01/11～2024/06/07

株価推移

開示資料

決算

株式

チャート