7988 ニフコ

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,730	2,755	2,705	2,705	-0.55%	376,200	2908億1172万	+1.92%	15.46	2.26
03/30	2,720	2,760	2,715	2,720	-0.55%	293,600	2924億2435万	+2.76%	15.55	2.27
03/29	2,710	2,745	2,685	2,735	-0.91%	308,200	2940億3698万	+3.64%	15.63	2.29
03/28	2,745	2,760	2,705	2,760	+1.47%	297,600	2967億2471万	+4.9%	15.78	2.31
03/25	2,700	2,740	2,690	2,720	+0.55%	285,000	2924億2435万	+3.74%	15.55	2.27
03/24	2,695	2,725	2,680	2,705	-0.55%	317,600	2908億1172万	+3.4%	15.46	2.26
03/23	2,715	2,755	2,700	2,720	-0.73%	196,200	2924億2435万	+4.17%	15.55	2.27
03/22	2,685	2,740	2,660	2,740	+3.01%	354,600	2945億7453万	+5.22%	15.66	2.29
03/18	2,670	2,685	2,625	2,660	-0.37%	330,200	2859億7381万	+2.47%	15.2	2.22
03/17	2,690	2,730	2,655	2,670	+0.38%	386,600	2870億4890万	+3.29%	15.26	2.23
03/16	2,665	2,685	2,645	2,660	-1.12%	379,800	2859億7381万	+3.14%	15.2	2.22
03/15	2,690	2,720	2,675	2,690	-0.37%	301,000	2891億9908万	+4.47%	15.38	2.25
03/14	2,685	2,740	2,675	2,700	+1.31%	347,000	2902億7417万	+4.9%	15.43	2.26
03/11	2,660	2,680	2,640	2,665	-1.11%	600,600	2865億1136万	+3.54%	15.23	2.23
03/10	2,655	2,700	2,630	2,695	+5.48%	715,200	2897億3663万	+4.62%	15.4	2.25
03/09	2,555	2,575	2,510	2,555	-1.16%	331,800	2746億8537万	-0.97%	14.6	2.14
03/08	2,610	2,615	2,530	2,585	-1.52%	353,800	2779億1064万	-0.31%	14.77	2.16
03/07	2,635	2,645	2,595	2,625	+1.35%	362,000	2822億1100万	+0.65%	15	2.2
03/04	2,585	2,600	2,555	2,590	-1.33%	385,600	2784億4819万	-1.11%	14.8	2.17
03/03	2,575	2,630	2,555	2,625	+0.57%	377,000	2822億1100万	+0.08%	15	2.2
03/02	2,585	2,635	2,570	2,610	+3.57%	335,600	2805億9836万	-0.65%	14.92	2.18
03/01	2,525	2,555	2,500	2,520	-1.18%	249,600	2709億2256万	-4.11%	14.4	2.11
02/29	2,615	2,635	2,550	2,550	-0.97%	259,800	2741億4783万	-3.23%	14.57	2.13
02/26	2,595	2,615	2,575	2,575	0%	186,600	2768億3555万	-2.35%	14.72	2.15
02/25	2,530	2,595	2,530	2,575	+1.78%	295,200	2768億3555万	-2.13%	14.72	2.15
02/24	2,500	2,550	2,488	2,530	+0.8%	528,000	2719億9765万	-3.77%	14.46	2.12
02/23	2,530	2,570	2,495	2,510	-0.79%	667,200	2698億4747万	-4.53%	14.35	2.1
02/22	2,495	2,540	2,483	2,530	-0.2%	515,800	2719億9765万	-3.77%	14.46	2.12
02/19	2,565	2,610	2,505	2,535	-1.93%	625,800	2725億3519万	-3.5%	14.49	2.12
02/18	2,640	2,650	2,570	2,585	+0.19%	554,600	2779億1064万	-1.56%	14.77	2.16
02/17	2,540	2,615	2,540	2,580	+1.57%	468,400	2773億7310万	-1.71%	14.75	2.16
02/16	2,510	2,590	2,493	2,540	-0.2%	390,000	2730億7274万	-3.16%	14.52	2.12
02/15	2,493	2,560	2,435	2,545	+6.6%	580,600	2736億1028万	-2.97%	14.55	2.13
02/12	2,460	2,480	2,373	2,388	-4.88%	725,000	2566億7762万	-9.01%	13.65	2
02/10	2,580	2,580	2,463	2,510	-2.33%	680,200	2698億4747万	-4.67%	14.35	2.1
02/09	2,575	2,595	2,530	2,570	-3.56%	675,200	2762億9801万	-2.61%	14.69	2.15
02/08	2,620	2,685	2,615	2,665	-1.11%	761,000	2865億1136万	+0.83%	15.23	2.23
02/05	2,690	2,725	2,645	2,695	-0.74%	859,600	2897億3663万	+1.74%	15.4	2.25
02/04	2,750	2,765	2,700	2,715	-2.51%	502,200	2918億8681万	+2.34%	15.52	2.27
02/03	2,845	2,845	2,745	2,785	-3.8%	653,000	2994億1243万	+4.9%	15.92	2.33
02/02	2,930	2,945	2,865	2,895	-1.86%	568,800	3112億3842万	+9.08%	16.55	2.42
02/01	2,940	2,975	2,875	2,950	+2.08%	1,008,400	3171億5141万	+11.4%	16.86	2.47
01/29	2,745	2,895	2,725	2,890	+6.64%	759,800	3107億87万	+9.47%	16.52	2.42
01/28	2,690	2,760	2,690	2,710	-0.37%	422,800	2913億4926万	+2.89%	15.49	2.27
01/27	2,700	2,750	2,685	2,720	+3.03%	465,600	2924億2435万	+3.34%	15.55	2.27
01/26	2,655	2,670	2,620	2,640	-1.86%	343,800	2838億2363万	+0.3%	15.09	2.21
01/25	2,650	2,725	2,635	2,690	+3.86%	734,400	2891億9908万	+2.16%	15.38	2.25
01/22	2,500	2,600	2,468	2,590	+6.37%	454,400	2784億4819万	-1.6%	14.8	2.17
01/21	2,495	2,560	2,435	2,435	-2.99%	600,600	2617億8430万	-7.63%	13.92	2.04
01/20	2,550	2,580	2,510	2,510	-0.99%	593,400	2698億4747万	-5.14%	14.35	2.1
01/19	2,500	2,540	2,495	2,535	+1%	387,800	2725億3519万	-4.41%	14.49	2.12
01/18	2,458	2,520	2,445	2,510	+0.9%	385,800	2698億4747万	-5.53%	14.35	2.1
01/15	2,555	2,555	2,470	2,488	-0.7%	329,200	2674億2852万	-6.56%	14.22	2.08
01/14	2,505	2,510	2,468	2,505	-2.34%	322,600	2693億992万	-6.14%	14.32	2.1
01/13	2,525	2,570	2,525	2,565	+1.79%	346,600	2757億6046万	-4.08%	14.66	2.15
01/12	2,525	2,580	2,515	2,520	-1.37%	482,600	2709億2256万	-5.86%	14.4	2.11
01/08	2,520	2,600	2,510	2,555	0%	374,200	2746億8537万	-4.7%	14.6	2.14
01/07	2,585	2,625	2,550	2,555	-2.29%	317,600	2746億8537万	-4.84%	14.6	2.14
01/06	2,660	2,675	2,590	2,615	-1.69%	339,600	2811億3591万	-2.72%	14.95	2.19
01/05	2,675	2,695	2,645	2,660	-0.93%	384,400	2859億7381万	-1.08%	15.2	2.22
01/04	2,765	2,770	2,680	2,685	-4.62%	361,800	2886億6154万	-0.07%	15.35	2.25
2015
12/30	2,780	2,830	2,780	2,815	+1.08%	213,200	3026億3770万	+4.96%	16.22	2.37
12/29	2,765	2,790	2,730	2,785	+0.91%	201,600	2994億1243万	+4.23%	16.05	2.35
12/28	2,765	2,775	2,730	2,760	-0.36%	199,400	2967億2471万	+3.6%	15.91	2.33
12/25	2,750	2,790	2,735	2,770	+0.91%	264,400	2977億9980万	+4.29%	15.96	2.34
12/24	2,780	2,795	2,745	2,745	0%	410,600	2951億1207万	+3.82%	15.82	2.32
12/22	2,755	2,775	2,720	2,745	+0.37%	364,600	2951億1207万	+4.17%	15.82	2.32
12/21	2,665	2,745	2,650	2,735	+2.24%	594,800	2940億3698万	+4.19%	15.76	2.31
12/18	2,725	2,750	2,670	2,675	-1.11%	451,000	2875億8645万	+2.26%	15.42	2.26
12/17	2,690	2,730	2,680	2,705	+1.31%	338,600	2908億1172万	+3.68%	15.59	2.28
12/16	2,680	2,690	2,650	2,670	+0.38%	389,400	2870億4890万	+2.61%	15.39	2.25
12/15	2,665	2,680	2,625	2,660	-0.93%	584,600	2859億7381万	+2.54%	15.33	2.24
12/14	2,665	2,700	2,610	2,685	-0.56%	625,200	2886億6154万	+3.75%	15.48	2.26
12/11	2,650	2,715	2,650	2,700	+1.31%	614,800	2902億7417万	+4.69%	15.56	2.28
12/10	2,620	2,685	2,610	2,665	+0.57%	699,800	2865億1136万	+3.7%	15.36	2.25
12/09	2,645	2,700	2,640	2,650	+0.19%	439,200	2848億9872万	+3.43%	15.27	2.23
12/08	2,660	2,680	2,625	2,645	-0.56%	391,400	2843億6118万	+3.77%	15.24	2.23
12/07	2,670	2,695	2,660	2,660	+1.33%	343,000	2859億7381万	+4.81%	15.33	2.24
12/04	2,590	2,655	2,590	2,625	-0.57%	639,400	2822億1100万	+3.96%	15.13	2.21
12/03	2,640	2,655	2,615	2,640	+0.76%	397,200	2838億2363万	+5.05%	15.22	2.23
12/02	2,680	2,680	2,615	2,620	-1.5%	485,800	2816億7345万	+4.76%	15.1	2.21
12/01	2,645	2,675	2,620	2,660	+1.53%	307,200	2859億7381万	+6.78%	15.33	2.24
11/30	2,645	2,655	2,620	2,620	-0.57%	574,200	2816億7345万	+5.56%	15.1	2.21
11/27	2,645	2,660	2,635	2,635	+0.38%	590,600	2832億8609万	+6.59%	15.19	2.22
11/26	2,605	2,640	2,600	2,625	+2.74%	586,400	2822億1100万	+6.62%	15.13	2.21
11/25	2,585	2,585	2,535	2,555	-0.58%	320,000	2746億8537万	+4.33%	14.73	2.15
11/24	2,540	2,585	2,515	2,570	-0.19%	475,200	2762億9801万	+5.37%	14.81	2.17
11/20	2,575	2,580	2,545	2,575	+0.78%	461,000	2768億3555万	+5.92%	14.84	2.17
11/19	2,520	2,560	2,520	2,555	+2.61%	424,800	2746億8537万	+5.49%	14.73	2.15
11/18	2,480	2,510	2,480	2,490	-0.3%	456,200	2676億9729万	+3.28%	14.35	2.1
11/17	2,505	2,515	2,483	2,498	-0.1%	546,800	2685億361万	+3.85%	14.39	2.11
11/16	2,453	2,515	2,453	2,500	-0.2%	449,200	2687億7238万	+4.25%	14.41	2.11
11/13	2,493	2,530	2,485	2,505	-0.6%	307,200	2693億992万	+4.9%	14.44	2.11
11/12	2,510	2,540	2,500	2,520	+0.4%	271,600	2709億2256万	+6.02%	14.52	2.13
11/11	2,480	2,520	2,473	2,510	+0.9%	306,600	2698億4747万	+6%	14.47	2.12
11/10	2,500	2,515	2,475	2,488	-1.09%	390,400	2674億2852万	+5.49%	14.34	2.1
11/09	2,500	2,525	2,493	2,515	+2.76%	361,800	2703億8501万	+7.16%	14.5	2.12
11/06	2,500	2,500	2,435	2,448	-1.21%	487,800	2631億2816万	+4.91%	14.11	2.06
11/05	2,510	2,535	2,450	2,478	+0.61%	696,800	2663億5343万	+6.93%	14.28	2.09
11/04	2,390	2,478	2,383	2,463	+5.35%	823,200	2647億4079万	+7.21%	14.19	2.08

7988 ニフコ

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート