7943 ニチハ

株価チャート

2024/01/26

2023/08/30～2024/01/26

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
01/26	2,970	2,987	2,945	2,971	0%	44,200	1108億9038万	+0.47%	12.89	0.85
01/25	2,973	2,986	2,942	2,971	+1.19%	41,200	1108億9038万	+0.61%	12.89	0.85
01/24	2,981	2,991	2,929	2,936	-2.46%	45,000	1095億8403万	-0.44%	12.74	0.84
01/23	2,988	3,040	2,978	3,010	+0.8%	62,900	1123億4603万	+2.21%	13.06	0.86
01/22	2,970	2,997	2,963	2,986	+0.81%	54,500	1114億5025万	+1.74%	12.96	0.85
01/19	2,955	2,982	2,952	2,962	+0.24%	54,000	1105億5446万	+1.2%	12.86	0.84
01/18	2,936	2,981	2,936	2,955	+0.65%	52,300	1102億9320万	+1.2%	12.82	0.84
01/17	2,988	3,020	2,929	2,936	-1.04%	95,700	1095億8403万	+0.86%	12.74	0.84
01/16	3,025	3,025	2,964	2,967	-1.92%	46,200	1107億4109万	+2.17%	12.88	0.84
01/15	2,988	3,030	2,988	3,025	+1.27%	42,700	1129億589万	+4.42%	13.13	0.86
01/12	3,015	3,015	2,954	2,987	-0.33%	35,500	1114億8757万	+3.46%	12.96	0.85
01/11	2,993	3,035	2,992	2,997	+0.4%	57,100	1118億6081万	+4.1%	13.01	0.85
01/10	2,957	2,997	2,937	2,985	+1.81%	58,300	1114億1292万	+4.01%	12.95	0.85
01/09	2,904	2,932	2,898	2,932	+0.48%	64,900	1094億3474万	+2.48%	12.72	0.83
01/05	2,974	2,980	2,915	2,918	-1.82%	51,700	1089億1220万	+2.24%	12.66	0.83
01/04	2,960	2,981	2,928	2,972	+0.24%	47,100	1109億2771万	+4.39%	12.9	0.85
2023
12/29	2,980	2,988	2,940	2,965	-0.94%	54,800	1106億6644万	+4.51%	12.87	0.85
12/28	2,988	3,000	2,982	2,993	-0.23%	39,900	1117億1152万	+5.83%	12.99	0.85
12/27	2,947	3,005	2,947	3,000	+1.8%	58,900	1119億7279万	+6.46%	13.02	0.86
12/26	2,926	2,959	2,917	2,947	+1.27%	53,500	1099億9460万	+4.95%	12.79	0.84
12/25	2,981	2,985	2,910	2,910	-0.85%	74,200	1086億1360万	+3.85%	12.63	0.83
12/22	2,890	2,936	2,878	2,935	+2.26%	80,500	1095億4671万	+4.9%	12.74	0.84
12/21	2,865	2,887	2,855	2,870	-1.14%	81,300	1071億2063万	+2.87%	12.46	0.82
12/20	2,908	2,944	2,891	2,903	+0.42%	88,200	1083億5233万	+4.24%	12.6	0.83
12/19	2,890	2,904	2,867	2,891	+0.87%	97,000	1079億444万	+4.07%	12.55	0.83
12/18	2,841	2,867	2,825	2,866	-0.49%	91,600	1069億7134万	+3.35%	12.44	0.82
12/15	2,810	2,882	2,801	2,880	+2.06%	111,600	1074億9388万	+4.08%	12.5	0.82
12/14	2,773	2,833	2,773	2,822	+1.77%	87,900	1053億2907万	+2.1%	12.25	0.81
12/13	2,774	2,786	2,755	2,773	-0.57%	108,500	1035億18万	+0.11%	12.03	0.79
12/12	2,790	2,799	2,777	2,789	+0.43%	55,500	1040億9737万	+0.36%	12.1	0.8
12/11	2,766	2,781	2,751	2,777	+1.83%	38,700	1036億4948万	-0.43%	12.05	0.79
12/08	2,769	2,785	2,715	2,727	-1.27%	102,500	1017億8326万	-2.57%	11.84	0.78
12/07	2,782	2,800	2,750	2,762	-1.74%	91,700	1030億8961万	-1.67%	11.99	0.79
12/06	2,761	2,816	2,761	2,811	+1.37%	66,100	1049億1850万	-0.21%	12.2	0.8
12/05	2,757	2,790	2,757	2,773	+0.22%	88,400	1035億18万	-1.74%	12.03	0.79
12/04	2,770	2,776	2,746	2,767	-0.36%	66,400	1032億7623万	-2.16%	12.01	0.79
12/01	2,772	2,788	2,745	2,777	+0.04%	102,800	1036億4948万	-1.98%	12.05	0.79
11/30	2,759	2,783	2,747	2,776	+1.06%	146,300	1036億1215万	-2.18%	12.05	0.79
11/29	2,735	2,759	2,732	2,747	-0.18%	138,600	1025億2975万	-3.38%	11.92	0.78
11/28	2,719	2,752	2,716	2,752	+1.4%	139,700	1027億1637万	-3.44%	11.94	0.79
11/27	2,751	2,758	2,707	2,714	-1.06%	147,900	1012億9805万	-5.01%	11.78	0.78
11/24	2,759	2,759	2,720	2,743	-0.25%	94,300	1023億8045万	-4.33%	11.9	0.78
11/22	2,750	2,760	2,742	2,750	0%	131,100	1026億4172万	-4.35%	11.94	0.79
11/21	2,750	2,756	2,743	2,750	-0.87%	145,300	1026億4172万	-4.61%	11.94	0.79
11/20	2,814	2,824	2,763	2,774	-1.77%	114,100	1035億3750万	-4.01%	12.04	0.79
11/17	2,745	2,825	2,745	2,824	+2.95%	81,000	1054億372万	-2.52%	12.26	0.81
11/16	2,749	2,750	2,715	2,743	+0.55%	110,400	1023億8045万	-5.51%	11.9	0.78
11/15	2,722	2,739	2,709	2,728	+0.22%	116,100	1018億2059万	-6.32%	11.84	0.78
11/14	2,773	2,773	2,710	2,722	-2.09%	125,000	1015億9664万	-6.88%	11.81	0.78
11/13	2,735	2,781	2,735	2,780	+2.24%	132,900	1037億6145万	-5.18%	12.07	0.79
11/10	2,753	2,780	2,688	2,719	-2.65%	168,000	1014億8467万	-7.36%	11.8	0.78
11/09	2,673	2,795	2,666	2,793	-5.93%	221,600	1042億4666万	-4.94%	12.12	0.8
11/08	2,991	2,996	2,927	2,969	-0.97%	108,300	1108億1573万	+0.95%	12.89	0.85
11/07	3,030	3,055	2,998	2,998	-1.54%	74,100	1118億9814万	+2.01%	13.01	0.86
11/06	3,035	3,055	2,999	3,045	+0.83%	96,300	1136億5238万	+3.68%	13.22	0.87
11/02	2,978	3,020	2,963	3,020	+1.41%	67,700	1127億1927万	+2.97%	13.11	0.86
11/01	2,981	2,998	2,960	2,978	+0.61%	89,200	1111億5165万	+1.5%	12.92	0.85
10/31	2,921	2,966	2,916	2,960	+0.78%	88,800	1104億7982万	+0.82%	12.85	0.85
10/30	2,915	2,941	2,907	2,937	+0.14%	74,100	1096億2136万	-0.1%	12.75	0.84
10/27	2,896	2,941	2,896	2,933	+1.77%	75,000	1094億7206万	-0.37%	12.73	0.84
10/26	2,903	2,924	2,866	2,882	-0.79%	94,500	1075億6852万	-2.27%	12.51	0.82
10/25	2,917	2,936	2,901	2,905	-0.41%	64,600	1084億2698万	-1.79%	12.61	0.83
10/24	2,900	2,932	2,847	2,917	+0.48%	78,800	1088億7487万	-1.69%	12.66	0.83
10/23	2,934	2,940	2,903	2,903	-1.26%	75,600	1083億5233万	-2.42%	12.6	0.83
10/20	2,956	2,971	2,938	2,940	-0.54%	55,900	1097億3333万	-1.44%	12.76	0.84
10/19	2,916	2,966	2,900	2,956	+0.51%	43,000	1103億3052万	-1.1%	12.83	0.84
10/18	2,951	2,959	2,922	2,941	-0.34%	49,600	1097億7066万	-1.87%	12.76	0.84
10/17	2,929	2,977	2,929	2,951	+1.03%	90,800	1101億4390万	-1.73%	12.81	0.84
10/16	2,933	2,944	2,902	2,921	-0.92%	88,700	1090億2417万	-2.99%	12.68	0.83
10/13	2,944	2,969	2,931	2,948	-1.24%	89,000	1100億3193万	-2.48%	12.79	0.84
10/12	2,963	2,989	2,927	2,985	+0.74%	81,900	1114億1292万	-1.58%	12.95	0.85
10/11	3,005	3,005	2,941	2,963	-1.56%	78,400	1105億9179万	-2.6%	12.86	0.85
10/10	2,992	3,015	2,968	3,010	+2.31%	103,100	1123億4603万	-1.38%	13.06	0.86
10/06	2,892	2,962	2,879	2,942	+2.87%	98,800	1098億798万	-3.82%	12.77	0.84
10/05	2,852	2,865	2,822	2,860	+1.96%	112,400	1067億4739万	-6.72%	12.41	0.82
10/04	2,839	2,847	2,800	2,805	-1.61%	106,200	1046億9456万	-8.84%	12.17	0.8
10/03	2,890	2,890	2,843	2,851	-2.4%	107,700	1064億1147万	-7.67%	12.37	0.81
10/02	2,955	2,977	2,920	2,921	-0.75%	63,500	1090億2417万	-5.77%	12.68	0.83
09/29	2,968	2,975	2,925	2,943	-0.14%	70,200	1098億4530万	-5.34%	12.77	0.86
09/28	3,005	3,005	2,925	2,947	-3.22%	92,200	1099億9460万	-5.54%	12.79	0.86
09/27	3,025	3,045	2,994	3,045	0%	78,200	1136億5238万	-2.68%	13.22	0.89
09/26	3,060	3,060	3,040	3,045	-0.49%	41,400	1136億5238万	-2.81%	13.22	0.89
09/25	3,045	3,065	3,015	3,060	+1.32%	65,700	1142億1224万	-2.45%	13.28	0.89
09/22	3,050	3,050	3,020	3,020	-1.79%	86,400	1127億1927万	-3.82%	13.11	0.88
09/21	3,075	3,110	3,070	3,075	-0.49%	63,600	1147億7211万	-2.23%	13.35	0.9
09/20	3,120	3,130	3,085	3,090	-1.44%	66,200	1153億3197万	-1.87%	13.41	0.9
09/19	3,125	3,135	3,085	3,135	+0.48%	74,300	1170億1156万	-0.63%	13.61	0.91
09/15	3,130	3,140	3,120	3,120	+0.81%	56,400	1164億5170万	-1.17%	13.54	0.91
09/14	3,090	3,110	3,080	3,095	-0.16%	44,100	1155億1859万	-2.12%	13.43	0.9
09/13	3,160	3,180	3,095	3,100	-1.59%	54,900	1157億521万	-2.05%	13.45	0.9
09/12	3,100	3,150	3,100	3,150	+1.78%	39,000	1175億7143万	-0.63%	13.67	0.92
09/11	3,150	3,170	3,095	3,095	-1.75%	72,000	1155億1859万	-2.37%	13.43	0.9
09/08	3,215	3,220	3,145	3,150	-2.17%	65,000	1175億7143万	-0.69%	13.67	0.92
09/07	3,180	3,245	3,180	3,220	+0.63%	66,300	1201億8413万	+1.58%	13.97	0.94
09/06	3,195	3,205	3,150	3,200	-0.16%	77,700	1194億3764万	+1.04%	13.89	0.93
09/05	3,225	3,225	3,155	3,205	-0.62%	72,700	1196億2426万	+1.3%	13.91	0.93
09/04	3,180	3,225	3,170	3,225	+1.57%	36,700	1203億7075万	+1.83%	14	0.94
09/01	3,160	3,195	3,140	3,175	+1.6%	54,200	1185億453万	+0.22%	13.78	0.93
08/31	3,090	3,145	3,090	3,125	0%	111,000	1166億3832万	-1.42%	13.56	0.91
08/30	3,125	3,170	3,100	3,125	+0.97%	141,600	1166億3832万	-1.61%	13.56	0.91

7943 ニチハ

株価チャート

2023/08/30～2024/01/26

株価推移

開示資料

決算

株式

チャート