7988 ニフコ

株価チャート

2015/03/31

2014/10/31～2015/03/31

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	4/1, 株式分割 1→2
2015
03/31	2,113	2,130	2,065	2,073	-1.43%	615,400	2228億1230万	-1.73%	17	1.75
03/30	2,163	2,170	2,095	2,103	-2.21%	534,400	2260億3757万	-0.21%	17.24	1.78
03/27	2,145	2,198	2,135	2,150	+0.23%	644,400	2311億4425万	+2.19%	17.63	1.82
03/26	2,128	2,153	2,113	2,145	0%	662,000	2306億670万	+2.14%	17.59	1.81
03/25	2,120	2,145	2,113	2,145	+1.18%	461,000	2306億670万	+2.29%	17.59	1.81
03/24	2,108	2,128	2,078	2,120	-0.47%	802,600	2279億1898万	+1.29%	17.38	1.79
03/23	2,118	2,135	2,098	2,130	+0.83%	794,200	2289億9407万	+2.01%	17.47	1.8
03/20	2,183	2,183	2,098	2,113	-2.42%	2,045,400	2271億1266万	+1.46%	17.32	1.78
03/19	2,200	2,215	2,158	2,165	-1.25%	627,200	2327億5688万	+4.29%	17.75	1.83
03/18	2,223	2,228	2,178	2,193	-1.35%	526,200	2357億1338万	+5.92%	17.98	1.85
03/17	2,220	2,243	2,203	2,223	+0.79%	524,200	2389億3865万	+7.84%	18.23	1.88
03/16	2,183	2,215	2,178	2,205	+0.68%	537,600	2370億5724万	+7.51%	18.08	1.86
03/13	2,075	2,200	2,073	2,190	+5.93%	1,042,400	2354億4460万	+7.25%	17.96	1.85
03/12	2,075	2,098	2,063	2,068	-0.12%	544,600	2222億7476万	+1.65%	16.95	1.75
03/11	2,055	2,078	2,045	2,070	+0.85%	381,000	2225億4353万	+1.82%	16.97	1.75
03/10	2,083	2,088	2,040	2,053	-1.68%	604,600	2206億6212万	+1.16%	16.83	1.73
03/09	2,078	2,108	2,078	2,088	-0.6%	482,400	2244億2494万	+2.83%	17.12	1.76
03/06	2,098	2,103	2,073	2,100	+0.36%	754,000	2257億6880万	+3.55%	17.22	1.77
03/05	2,073	2,103	2,063	2,093	+2.2%	976,200	2249億6248万	+3.28%	17.16	1.77
03/04	2,063	2,063	2,030	2,048	-0.12%	366,200	2201億2458万	+1.11%	16.79	1.73
03/03	2,060	2,080	2,043	2,050	-0.36%	558,800	2203億9335万	+1.08%	16.81	1.73
03/02	2,090	2,090	2,048	2,058	+0.12%	335,400	2211億9967万	+1.35%	16.87	1.74
02/27	2,065	2,073	2,043	2,055	-0.36%	368,200	2209億3090万	+1.18%	16.85	1.74
02/26	2,045	2,073	2,043	2,063	+1.73%	468,400	2217億3721万	+1.45%	16.91	1.74
02/25	2,025	2,053	2,015	2,028	+0.62%	251,400	2179億7440万	-0.32%	16.63	1.71
02/24	2,040	2,048	2,008	2,015	-1.47%	300,400	2166億3054万	-1.03%	16.52	1.7
02/23	2,063	2,063	2,025	2,045	-0.24%	207,600	2198億5581万	+0.39%	16.77	1.73
02/20	2,068	2,080	2,030	2,050	-0.49%	364,600	2203億9335万	+0.74%	16.81	1.73
02/19	2,050	2,068	2,045	2,060	+0.86%	333,200	2214億6844万	+1.33%	16.89	1.74
02/18	1,998	2,060	1,998	2,043	+2.38%	493,800	2195億8703万	+0.71%	16.75	1.73
02/17	1,960	1,998	1,950	1,995	+1.14%	205,800	2144億8036万	-1.48%	16.36	1.69
02/16	1,973	1,995	1,965	1,973	0%	247,200	2120億6141万	-2.5%	16.18	1.67
02/13	2,005	2,013	1,968	1,973	-1.99%	292,400	2120億6141万	-2.4%	16.18	1.67
02/12	2,008	2,053	1,998	2,013	+2.68%	542,000	2163億6176万	-0.27%	16.5	1.7
02/10	1,990	2,005	1,943	1,960	-1.38%	254,800	2107億1754万	-2.63%	16.07	1.66
02/09	2,000	2,005	1,980	1,988	0%	247,400	2136億7404万	-1.27%	16.3	1.68
02/06	1,998	2,003	1,980	1,988	+0.38%	190,000	2136億7404万	-1.22%	16.3	1.68
02/05	2,020	2,030	1,975	1,980	-2.46%	327,400	2128億6772万	-1.64%	16.24	1.67
02/04	2,020	2,053	2,015	2,030	+1.88%	406,600	2182億4317万	+0.84%	16.65	1.71
02/03	2,055	2,055	1,980	1,993	-3.04%	365,600	2142億1159万	-0.97%	16.34	1.68
02/02	2,005	2,063	1,978	2,055	+0.74%	753,600	2209億3090万	+2.04%	16.85	1.74
01/30	2,050	2,075	2,033	2,040	-0.49%	399,400	2193億1826万	+1.39%	16.73	1.72
01/29	2,058	2,070	2,040	2,050	-0.85%	378,200	2203億9335万	+2.09%	16.81	1.73
01/28	2,100	2,105	2,058	2,068	-2.59%	534,200	2222億7476万	+3.22%	16.95	1.75
01/27	2,100	2,143	2,098	2,123	+0.83%	626,800	2281億8775万	+6.23%	17.41	1.79
01/26	2,080	2,113	2,073	2,105	+0.48%	457,000	2263億634万	+5.83%	17.26	1.78
01/23	2,108	2,128	2,090	2,095	+0.48%	179,400	2252億3125万	+5.7%	17.18	1.77
01/22	2,088	2,093	2,055	2,085	-0.24%	384,200	2241億5616万	+5.46%	17.1	1.76
01/21	2,083	2,110	2,063	2,090	0%	463,600	2246億9371万	+5.98%	17.14	1.77
01/20	2,030	2,095	2,028	2,090	+2.96%	519,800	2246億9371万	+6.25%	17.14	1.77
01/19	2,000	2,035	1,983	2,030	+1.88%	345,200	2182億4317万	+3.41%	16.65	1.71
01/16	1,945	1,998	1,945	1,993	-0.38%	351,400	2142億1159万	+1.45%	16.34	1.68
01/15	1,945	2,013	1,945	2,000	+2.7%	400,600	2150億1790万	+1.57%	16.4	1.69
01/14	1,960	1,963	1,938	1,948	-0.64%	222,200	2093億7368万	-1.39%	15.97	1.65
01/13	1,923	1,963	1,898	1,960	+1.03%	266,200	2107億1754万	-1.01%	16.07	1.66
01/09	1,940	1,958	1,930	1,940	+0.26%	276,000	2085億6737万	-2.27%	15.91	1.64
01/08	1,903	1,945	1,895	1,935	+2.65%	248,800	2080億2982万	-2.76%	15.87	1.63
01/07	1,875	1,918	1,875	1,885	-0.92%	323,400	2026億5437万	-5.42%	15.46	1.59
01/06	1,940	1,940	1,903	1,903	-3.18%	239,600	2045億3578万	-4.73%	15.6	1.61
01/05	1,955	1,980	1,918	1,965	+0.26%	297,200	2112億5509万	-1.7%	16.11	1.66
2014
12/30	1,998	1,998	1,953	1,960	-1.63%	155,800	2107億1754万	-1.9%	16.07	1.66
12/29	2,013	2,018	1,958	1,993	-0.38%	202,600	2142億1159万	-0.08%	16.34	1.68
12/26	2,003	2,013	1,995	2,000	-0.12%	253,600	2150億1790万	+0.5%	16.4	1.69
12/25	2,015	2,035	1,998	2,003	-1.6%	172,000	2152億8668万	+0.93%	16.42	1.69
12/24	2,033	2,058	2,028	2,035	+1.88%	601,400	2187億8072万	+3.04%	16.69	1.72
12/22	1,978	2,000	1,958	1,998	+2.96%	333,600	2147億4913万	+1.86%	16.38	1.69
12/19	1,978	1,985	1,935	1,940	+0.65%	470,800	2085億6737万	-0.67%	15.91	1.64
12/18	1,988	2,018	1,920	1,928	-1.28%	649,200	2072億2350万	-0.95%	15.8	1.63
12/17	1,923	1,968	1,900	1,953	+2.63%	577,800	2099億1123万	+0.75%	16.01	1.65
12/16	1,885	1,915	1,883	1,903	-0.91%	305,600	2045億3578万	-1.42%	15.6	1.61
12/15	1,943	1,948	1,908	1,920	-2.41%	287,800	2064億1719万	-0.16%	15.74	1.62
12/12	1,963	1,995	1,953	1,968	+0.51%	365,200	2115億2386万	+2.74%	16.13	1.66
12/11	1,945	1,963	1,925	1,958	-0.25%	418,200	2104億4877万	+2.7%	16.05	1.65
12/10	1,963	1,993	1,950	1,963	-1.75%	850,000	2109億8632万	+3.34%	16.09	1.66
12/09	2,030	2,048	1,993	1,998	-3.27%	827,800	2147億4913万	+5.58%	16.38	1.69
12/08	2,118	2,148	2,055	2,065	-1.9%	1,696,800	2220億599万	+9.72%	16.93	1.74
12/05	2,133	2,155	2,100	2,105	-1.86%	990,200	2263億634万	+12.63%	17.26	1.78
12/04	2,113	2,145	2,108	2,145	+3.25%	447,400	2306億670万	+15.82%	17.59	1.81
12/03	2,055	2,098	2,033	2,078	-0.6%	585,000	2233億4985万	+13.4%	17.03	1.75
12/02	2,063	2,115	2,050	2,090	+1.7%	469,800	2246億9371万	+15.15%	17.14	1.77
12/01	2,030	2,065	2,023	2,055	+1.36%	448,200	2209億3090万	+14.36%	16.85	1.74
11/28	1,988	2,035	1,980	2,028	+3.05%	521,400	2179億7440万	+13.9%	16.62	1.71
11/27	1,960	1,980	1,948	1,968	+0.9%	371,400	2115億2386万	+11.54%	16.13	1.66
11/26	2,048	2,063	1,945	1,950	+0.39%	886,800	2096億4246万	+11.62%	15.99	1.65
11/25	1,893	1,950	1,888	1,943	+3.88%	490,000	2088億3614万	+12.22%	15.93	1.64
11/21	1,878	1,880	1,840	1,870	-0.93%	434,800	2010億4174万	+9.1%	15.33	1.58
11/20	1,875	1,900	1,873	1,888	+2.44%	538,600	2029億2315万	+10.96%	15.48	1.59
11/19	1,783	1,858	1,783	1,843	+3.66%	564,600	1980億8524万	+9.09%	15.11	1.56
11/18	1,743	1,780	1,735	1,778	+4.1%	347,800	1910億9716万	+6.06%	14.57	1.5
11/17	1,770	1,778	1,665	1,708	-3.8%	449,400	1835億7153万	+2.37%	14	1.44
11/14	1,800	1,800	1,763	1,775	0%	543,600	1908億2839万	+6.67%	14.55	1.5
11/13	1,775	1,793	1,768	1,775	+2.9%	828,200	1908億2839万	+7.06%	14.55	1.5
11/12	1,753	1,763	1,720	1,725	-1.15%	381,800	1854億5294万	+4.29%	14.14	1.46
11/11	1,748	1,760	1,735	1,745	+0.72%	454,400	1876億312万	+5.69%	14.31	1.47
11/10	1,728	1,743	1,720	1,733	-0.14%	295,800	1862億5926万	+5.26%	14.21	1.46
11/07	1,748	1,755	1,730	1,735	-0.29%	320,400	1865億2803万	+5.73%	14.23	1.47
11/06	1,783	1,788	1,738	1,740	-2.38%	515,600	1870億6557万	+6.16%	14.27	1.47
11/05	1,780	1,803	1,770	1,783	-0.28%	413,400	1916億3471万	+8.89%	14.62	1.51
11/04	1,823	1,823	1,770	1,788	+2%	770,000	1921億7225万	+9.39%	14.66	1.51
10/31	1,700	1,765	1,683	1,753	+1.59%	787,600	1884億944万	+7.45%	14.37	1.48

7988 ニフコ

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート