7988 ニフコ

株価チャート

2016/12/05

2016/07/08～2016/12/05

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
12/05	3,070	3,075	3,040	3,055	-0.65%	269,600	3284億3985万	-0.16%	15.22	2.37
12/02	3,105	3,110	3,070	3,075	-1.76%	437,400	3305億9003万	+0.89%	15.32	2.39
12/01	3,175	3,175	3,115	3,130	-0.32%	448,800	3365億302万	+3.1%	15.6	2.43
11/30	3,140	3,145	3,100	3,140	+0.64%	472,200	3375億7811万	+3.84%	15.65	2.44
11/29	3,105	3,145	3,100	3,120	+0.81%	398,400	3354億2793万	+3.62%	15.55	2.42
11/28	3,090	3,105	3,055	3,095	-0.64%	435,600	3327億4021万	+3.27%	15.42	2.4
11/25	3,125	3,145	3,105	3,115	+0.16%	362,400	3348億9039万	+4.25%	15.52	2.42
11/24	3,115	3,125	3,085	3,110	-1.11%	505,000	3343億5284万	+4.43%	15.5	2.42
11/22	3,150	3,170	3,130	3,145	+1.13%	293,800	3381億1566万	+5.93%	15.67	2.44
11/21	3,110	3,135	3,105	3,110	-0.96%	300,000	3343億5284万	+5.21%	15.5	2.42
11/18	3,090	3,150	3,085	3,140	+1.45%	352,200	3375億7811万	+6.69%	15.65	2.44
11/17	3,085	3,120	3,065	3,095	-0.64%	368,000	3327億4021万	+5.7%	15.42	2.4
11/16	3,125	3,140	3,085	3,115	-0.8%	466,200	3348億9039万	+6.9%	15.52	2.42
11/15	3,145	3,175	3,125	3,140	+0.96%	402,800	3375億7811万	+8.28%	15.65	2.44
11/14	3,030	3,125	3,020	3,110	+3.49%	459,400	3343億5284万	+7.84%	15.5	2.42
11/11	3,070	3,070	2,985	3,005	-0.5%	387,200	3230億6440万	+4.74%	14.97	2.33
11/10	3,050	3,085	3,005	3,020	+3.42%	436,800	3246億7704万	+5.71%	15.05	2.35
11/09	3,025	3,045	2,895	2,920	-2.83%	447,400	3139億2614万	+2.67%	14.55	2.27
11/08	3,010	3,020	2,975	3,005	-0.17%	314,200	3230億6440万	+6.07%	14.97	2.33
11/07	3,025	3,035	2,965	3,010	+0.67%	472,200	3236億195万	+6.74%	15	2.34
11/04	2,950	3,000	2,945	2,990	-0.66%	510,000	3214億5177万	+6.48%	14.9	2.32
11/02	3,010	3,050	2,995	3,010	-1.31%	470,000	3236億195万	+7.65%	15	2.34
11/01	3,010	3,055	2,985	3,050	+0.83%	671,200	3279億230万	+9.44%	15.2	2.37
10/31	2,910	3,045	2,890	3,025	+9.4%	1,504,000	3252億1458万	+8.97%	15.07	2.35
10/28	2,785	2,790	2,745	2,765	+0.18%	723,000	2972億6225万	-0.11%	13.78	2.15
10/27	2,760	2,780	2,740	2,760	-0.9%	384,200	2967億2471万	-0.4%	13.75	2.14
10/26	2,790	2,815	2,775	2,785	-1.42%	396,600	2994億1243万	+0.51%	13.88	2.16
10/25	2,800	2,830	2,795	2,825	+0.89%	262,000	3037億1279万	+2.02%	14.08	2.19
10/24	2,775	2,805	2,760	2,800	+0.72%	203,400	3010億2507万	+1.23%	13.95	2.17
10/21	2,840	2,840	2,775	2,780	-2.8%	585,000	2988億7489万	+0.54%	13.85	2.16
10/20	2,860	2,870	2,835	2,860	-0.52%	396,000	3074億7560万	+3.59%	14.25	2.22
10/19	2,840	2,875	2,805	2,875	0%	540,000	3090億8824万	+4.36%	14.33	2.23
10/18	2,835	2,875	2,820	2,875	+1.95%	667,600	3090億8824万	+4.58%	14.33	2.23
10/17	2,790	2,825	2,785	2,820	+1.08%	355,800	3031億7525万	+2.81%	14.05	2.19
10/14	2,760	2,795	2,755	2,790	+0.54%	582,200	2999億4998万	+1.86%	13.9	2.17
10/13	2,755	2,785	2,755	2,775	+1.09%	442,200	2983億3734万	+1.39%	13.83	2.16
10/12	2,760	2,765	2,720	2,745	-0.72%	507,400	2951億1207万	+0.48%	13.68	2.13
10/11	2,765	2,775	2,750	2,765	+1.1%	329,200	2972億6225万	+1.32%	13.78	2.15
10/07	2,730	2,745	2,710	2,735	+0.18%	188,800	2940億3698万	+0.37%	13.63	2.12
10/06	2,735	2,745	2,720	2,730	+1.11%	222,600	2934億9944万	+0.37%	13.6	2.12
10/05	2,710	2,720	2,690	2,700	+0.19%	234,800	2902億7417万	-0.55%	13.45	2.1
10/04	2,700	2,700	2,675	2,695	+1.13%	190,800	2897億3663万	-0.55%	13.43	2.09
10/03	2,675	2,685	2,650	2,665	-0.19%	463,000	2865億1136万	-1.48%	13.28	2.07
09/30	2,670	2,680	2,650	2,670	-1.84%	294,400	2870億4890万	-1.26%	13.3	2.07
09/29	2,690	2,725	2,685	2,720	+1.12%	389,800	2924億2435万	+0.55%	13.55	2.11
09/28	2,730	2,755	2,635	2,690	-3.24%	603,200	2891億9908万	-0.41%	13.4	2.09
09/27	2,725	2,780	2,700	2,780	+0.72%	445,600	2988億7489万	+3%	13.85	2.16
09/26	2,815	2,820	2,755	2,760	-2.65%	249,000	2967億2471万	+2.53%	13.75	2.14
09/23	2,800	2,860	2,780	2,835	-0.35%	354,600	3047億8788万	+5.59%	14.12	2.2
09/21	2,760	2,850	2,740	2,845	+2.89%	374,200	3058億6297万	+6.32%	14.17	2.21
09/20	2,720	2,800	2,720	2,765	+1.1%	269,600	2972億6225万	+3.71%	13.77	2.15
09/16	2,735	2,740	2,690	2,735	-0.18%	439,800	2940億3698万	+2.78%	13.62	2.12
09/15	2,745	2,765	2,715	2,740	-0.9%	239,000	2945億7453万	+3.05%	13.65	2.13
09/14	2,690	2,775	2,690	2,765	+2.6%	457,000	2972億6225万	+4.14%	13.77	2.15
09/13	2,695	2,715	2,675	2,695	-0.37%	193,000	2897億3663万	+1.66%	13.43	2.09
09/12	2,675	2,710	2,675	2,705	-0.55%	165,800	2908億1172万	+2.04%	13.47	2.1
09/09	2,725	2,740	2,690	2,720	-0.37%	199,400	2924億2435万	+2.76%	13.55	2.11
09/08	2,725	2,760	2,720	2,730	+0.18%	259,000	2934億9944万	+3.25%	13.6	2.12
09/07	2,690	2,735	2,670	2,725	0%	360,800	2929億6189万	+3.14%	13.57	2.12
09/06	2,685	2,730	2,665	2,725	+2.44%	284,600	2929億6189万	+3.18%	13.57	2.12
09/05	2,690	2,695	2,660	2,660	0%	150,000	2859億7381万	+0.68%	13.25	2.07
09/02	2,670	2,685	2,645	2,660	-0.93%	203,800	2859億7381万	+0.3%	13.25	2.07
09/01	2,635	2,720	2,625	2,685	+3.07%	491,200	2886億6154万	+0.98%	13.38	2.08
08/31	2,600	2,610	2,570	2,605	+0.58%	317,200	2800億6082万	-2.29%	12.98	2.02
08/30	2,575	2,595	2,550	2,590	+0.39%	356,800	2784億4819万	-3.14%	12.9	2.01
08/29	2,595	2,625	2,565	2,580	+0.58%	277,200	2773億7310万	-3.87%	12.85	2
08/26	2,605	2,605	2,555	2,565	-3.39%	370,400	2757億6046万	-4.86%	12.78	1.99
08/25	2,670	2,670	2,635	2,655	-0.93%	199,000	2854億3627万	-1.99%	13.23	2.06
08/24	2,660	2,690	2,655	2,680	+1.9%	369,800	2881億2399万	-1.4%	13.35	2.08
08/23	2,630	2,650	2,620	2,630	0%	341,200	2827億4854万	-3.45%	13.1	2.04
08/22	2,610	2,630	2,580	2,630	+0.96%	274,400	2827億4854万	-3.7%	13.1	2.04
08/19	2,650	2,660	2,585	2,605	+0.58%	441,400	2800億6082万	-4.82%	12.98	2.02
08/18	2,595	2,620	2,580	2,590	-0.58%	423,200	2784億4819万	-5.65%	12.9	2.01
08/17	2,580	2,615	2,575	2,605	-0.19%	269,000	2800億6082万	-5.31%	12.98	2.02
08/16	2,635	2,635	2,585	2,610	-0.95%	395,800	2805億9836万	-5.19%	13	2.03
08/15	2,660	2,660	2,635	2,635	-1.5%	202,400	2832億8609万	-4.29%	13.13	2.05
08/12	2,680	2,685	2,660	2,675	+0.75%	223,200	2875億8645万	-2.83%	13.33	2.08
08/10	2,630	2,675	2,625	2,655	-0.56%	277,600	2854億3627万	-3.45%	13.23	2.06
08/09	2,655	2,680	2,630	2,670	-0.37%	388,800	2870億4890万	-2.84%	13.3	2.07
08/08	2,700	2,700	2,640	2,680	+2.49%	480,800	2881億2399万	-2.47%	13.35	2.08
08/05	2,645	2,665	2,610	2,615	-1.13%	506,000	2811億3591万	-4.81%	13.03	2.03
08/04	2,710	2,715	2,645	2,645	-0.94%	542,600	2843億6118万	-3.78%	13.18	2.05
08/03	2,660	2,705	2,645	2,670	-1.29%	494,400	2870億4890万	-2.98%	13.3	2.07
08/02	2,705	2,755	2,705	2,705	-1.81%	527,400	2908億1172万	-1.64%	13.47	2.1
08/01	2,760	2,850	2,705	2,755	-5.16%	959,000	2961億8716万	+0.25%	13.72	2.14
07/29	2,825	2,910	2,770	2,905	+2.29%	683,600	3123億1351万	+5.94%	14.47	2.26
07/28	2,815	2,845	2,805	2,840	-0.53%	299,200	3053億2542万	+3.8%	14.15	2.21
07/27	2,835	2,865	2,820	2,855	+1.96%	335,400	3069億3806万	+4.5%	14.22	2.22
07/26	2,820	2,825	2,785	2,800	-1.23%	379,600	3010億2507万	+2.64%	13.95	2.17
07/25	2,875	2,900	2,825	2,835	-1.56%	636,400	3047億8788万	+4%	14.12	2.2
07/22	2,860	2,890	2,850	2,880	-0.35%	296,200	3096億2578万	+5.92%	14.35	2.24
07/21	2,930	2,930	2,875	2,890	+0.35%	432,800	3107億87万	+6.64%	14.4	2.24
07/20	2,855	2,895	2,825	2,880	+1.05%	418,600	3096億2578万	+6.55%	14.35	2.24
07/19	2,810	2,850	2,780	2,850	+1.6%	585,400	3064億51万	+5.67%	14.2	2.21
07/15	2,795	2,810	2,775	2,805	+0.9%	698,400	3015億6261万	+4.08%	13.97	2.18
07/14	2,795	2,810	2,775	2,780	-0.54%	360,200	2988億7489万	+3.12%	13.85	2.16
07/13	2,795	2,840	2,785	2,795	+1.82%	667,000	3004億8752万	+3.56%	13.92	2.17
07/12	2,695	2,765	2,690	2,745	+3.2%	766,200	2951億1207万	+1.55%	13.67	2.13
07/11	2,625	2,680	2,625	2,660	+2.5%	457,000	2859億7381万	-1.7%	13.25	2.07
07/08	2,630	2,655	2,595	2,595	-1.52%	374,800	2789億8573万	-4.28%	12.93	2.02

7988 ニフコ

株価チャート

2016/07/08～2016/12/05

株価推移

開示資料

決算

株式

チャート