8089 ナイス

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2017	10/1, 株式併合 10→1
2014
03/31	2,280	2,290	2,250	2,280	+0.88%	10,600	220億1595万	+4.88%	22.1	0.51
03/28	2,240	2,270	2,220	2,260	+0.89%	10,100	218億2283万	+4.15%	21.91	0.51
03/27	2,180	2,240	2,130	2,240	+3.7%	12,700	216億2970万	+3.51%	21.71	0.5
03/26	2,190	2,200	2,130	2,160	+2.37%	14,500	208億5721万	+0.09%	20.94	0.49
03/25	2,140	2,140	2,100	2,110	+0.96%	11,200	203億7441万	-2.13%	20.45	0.48
03/24	2,090	2,130	2,060	2,090	+1.95%	10,800	201億8128万	-2.97%	20.26	0.47
03/20	2,140	2,140	2,040	2,050	-3.3%	8,600	197億9504万	-4.7%	19.87	0.46
03/19	2,140	2,140	2,100	2,120	+0.47%	7,700	204億7097万	-1.49%	20.55	0.48
03/18	2,080	2,150	2,080	2,110	+2.43%	6,300	203億7441万	-1.95%	20.45	0.48
03/17	2,110	2,110	2,060	2,060	-1.9%	5,800	198億9160万	-4.28%	19.97	0.46
03/14	2,120	2,170	2,100	2,100	-4.98%	33,100	202億7785万	-2.6%	20.35	0.47
03/13	2,200	2,240	2,170	2,210	+0.45%	3,200	213億4002万	+2.55%	21.42	0.5
03/12	2,230	2,230	2,200	2,200	-1.35%	2,900	212億4346万	+2.33%	21.32	0.5
03/11	2,220	2,260	2,210	2,230	-0.45%	4,500	215億3314万	+4.01%	21.61	0.5
03/10	2,270	2,270	2,230	2,240	-0.44%	3,000	216億2970万	+4.53%	21.71	0.5
03/07	2,270	2,290	2,250	2,250	0%	6,200	217億2626万	+4.94%	21.81	0.51
03/06	2,210	2,250	2,170	2,250	+2.27%	3,300	217億2626万	+4.94%	21.81	0.51
03/05	2,240	2,240	2,200	2,200	+0.46%	3,400	212億4346万	+2.47%	21.32	0.5
03/04	2,090	2,210	2,070	2,190	+4.29%	8,300	211億4690万	+1.96%	21.23	0.49
03/03	2,120	2,120	2,080	2,100	-1.87%	7,800	202億7785万	-2.33%	20.35	0.47
02/28	2,180	2,180	2,130	2,140	-0.47%	6,100	206億6409万	-0.88%	20.74	0.48
02/27	2,200	2,210	2,140	2,150	-2.71%	4,800	207億6065万	-0.92%	20.84	0.48
02/26	2,220	2,240	2,200	2,210	-1.34%	3,400	213億4002万	+1.28%	21.42	0.5
02/25	2,190	2,250	2,190	2,240	+3.23%	6,300	216億2970万	+2.28%	21.71	0.5
02/24	2,170	2,210	2,150	2,170	0%	5,500	209億5377万	-1.27%	21.03	0.49
02/21	2,120	2,180	2,110	2,170	+3.33%	9,300	209億5377万	-1.72%	21.03	0.49
02/20	2,100	2,120	2,090	2,100	0%	2,700	202億7785万	-5.28%	20.35	0.47
02/19	2,120	2,130	2,090	2,100	-0.94%	3,300	202億7785万	-5.83%	20.35	0.47
02/18	2,050	2,130	2,050	2,120	+3.41%	8,100	204億7097万	-5.44%	20.55	0.48
02/17	2,020	2,060	2,010	2,050	+1.99%	1,700	197億9504万	-9.13%	19.87	0.46
02/14	2,070	2,080	2,000	2,010	-2.9%	10,900	194億880万	-11.53%	19.48	0.45
02/13	2,130	2,130	2,070	2,070	-2.36%	3,100	199億8816万	-9.65%	20.06	0.47
02/12	2,150	2,150	2,110	2,120	+0.47%	4,200	204億7097万	-8.07%	20.55	0.48
02/10	2,160	2,170	2,070	2,110	-2.31%	12,800	203億7441万	-9.01%	20.45	0.48
02/07	2,090	2,160	2,090	2,160	+3.85%	8,500	208億5721万	-7.46%	20.94	0.49
02/06	2,100	2,140	2,070	2,080	0%	8,600	200億8472万	-11.3%	20.16	0.47
02/05	2,110	2,140	2,050	2,080	+1.46%	14,900	200億8472万	-11.83%	20.16	0.47
02/04	2,180	2,180	2,050	2,050	-7.24%	20,900	197億9504万	-13.58%	19.87	0.46
02/03	2,270	2,270	2,200	2,210	-2.64%	5,900	213億4002万	-7.38%	21.42	0.5
01/31	2,280	2,290	2,250	2,270	+1.34%	15,600	219億1939万	-5.26%	22	0.51
01/30	2,270	2,280	2,230	2,240	-4.27%	9,900	216億2970万	-6.71%	21.71	0.5
01/29	2,270	2,340	2,260	2,340	+5.88%	9,000	225億9531万	-2.82%	22.68	0.53
01/28	2,250	2,350	2,200	2,210	-1.34%	14,100	213億4002万	-8.37%	21.42	0.5
01/27	2,280	2,280	2,240	2,240	-4.27%	20,400	216億2970万	-7.4%	21.71	0.5
01/24	2,370	2,390	2,340	2,340	-2.5%	13,400	225億9531万	-3.54%	22.68	0.53
01/23	2,450	2,450	2,400	2,400	-2.04%	10,200	231億7468万	-1.28%	23.26	0.54
01/22	2,440	2,480	2,380	2,450	+0.82%	13,400	236億5749万	+0.62%	23.75	0.55
01/21	2,430	2,450	2,420	2,430	0%	6,700	234億6437万	-0.37%	23.55	0.55
01/20	2,430	2,430	2,390	2,430	+0.41%	5,200	234億6437万	-0.57%	23.55	0.55
01/17	2,410	2,430	2,390	2,420	+0.83%	5,300	233億6780万	-1.14%	23.46	0.55
01/16	2,430	2,440	2,390	2,400	-1.23%	8,100	231億7468万	-2.16%	23.26	0.54
01/15	2,410	2,430	2,390	2,430	+1.67%	6,700	234億6437万	-1.14%	23.55	0.55
01/14	2,470	2,470	2,390	2,390	-3.24%	11,200	230億7812万	-3.08%	23.17	0.54
01/10	2,450	2,470	2,410	2,470	+0.41%	7,500	238億5061万	-0.28%	23.94	0.56
01/09	2,490	2,490	2,430	2,460	-0.81%	6,500	237億5405万	-1.05%	23.84	0.55
01/08	2,440	2,480	2,430	2,480	+1.64%	8,300	239億4717万	-0.44%	24.04	0.56
01/07	2,460	2,470	2,430	2,440	-0.41%	5,000	235億6093万	-2.2%	23.65	0.55
01/06	2,520	2,520	2,420	2,450	-1.61%	16,100	236億5749万	-1.96%	23.75	0.55
2013
12/30	2,460	2,490	2,440	2,490	+2.47%	10,300	240億4373万	-0.56%	24.17	0.56
12/27	2,450	2,450	2,360	2,430	+0.41%	13,100	234億6437万	-3.03%	23.58	0.55
12/26	2,390	2,430	2,380	2,420	+0.83%	9,600	233億6780万	-3.66%	23.49	0.55
12/25	2,360	2,400	2,320	2,400	0%	13,700	231億7468万	-4.69%	23.29	0.54
12/24	2,450	2,470	2,350	2,400	-2.83%	17,700	231億7468万	-4.99%	23.29	0.54
12/20	2,460	2,550	2,410	2,470	+2.92%	33,300	238億5061万	-2.45%	23.97	0.56
12/19	2,440	2,450	2,380	2,400	-0.83%	12,300	231億7468万	-5.44%	23.29	0.54
12/18	2,420	2,430	2,370	2,420	0%	11,500	233億6780万	-4.91%	23.49	0.55
12/17	2,430	2,430	2,390	2,420	+1.26%	5,900	233億6780万	-5.17%	23.49	0.55
12/16	2,420	2,430	2,380	2,390	-0.83%	12,000	230億7812万	-6.35%	23.19	0.54
12/13	2,390	2,430	2,390	2,410	-2.43%	30,500	232億7124万	-5.49%	23.39	0.54
12/12	2,470	2,480	2,440	2,470	-1.2%	7,600	238億5061万	-2.95%	23.97	0.56
12/11	2,470	2,520	2,470	2,500	-1.96%	10,200	241億4029万	-1.5%	24.26	0.56
12/10	2,530	2,560	2,500	2,550	-0.39%	9,000	246億2310万	+0.63%	24.75	0.58
12/09	2,560	2,570	2,540	2,560	+0.79%	6,900	247億1966万	+1.27%	24.84	0.58
12/06	2,530	2,550	2,510	2,540	+0.4%	6,900	245億2654万	+0.71%	24.65	0.57
12/05	2,540	2,560	2,520	2,530	-0.39%	9,800	244億2998万	+0.32%	24.55	0.57
12/04	2,570	2,580	2,450	2,540	-2.68%	13,900	245億2654万	+0.71%	24.65	0.57
12/03	2,690	2,690	2,600	2,610	-2.25%	18,000	252億247万	+3.41%	25.33	0.59
12/02	2,700	2,700	2,670	2,670	-0.74%	16,400	257億8183万	+5.87%	25.91	0.6
11/29	2,650	2,780	2,650	2,690	+3.46%	64,700	259億7496万	+7%	26.11	0.61
11/28	2,600	2,610	2,580	2,600	+0.78%	6,700	251億591万	+3.67%	25.23	0.59
11/27	2,540	2,610	2,530	2,580	+1.57%	9,200	249億1278万	+3.08%	25.04	0.58
11/26	2,580	2,590	2,530	2,540	-1.55%	8,700	245億2654万	+1.44%	24.65	0.57
11/25	2,520	2,580	2,510	2,580	+1.98%	7,200	249億1278万	+3.16%	25.04	0.58
11/22	2,590	2,610	2,520	2,530	-2.32%	11,900	244億2998万	+1.4%	24.55	0.57
11/21	2,570	2,600	2,560	2,590	+0.78%	9,400	250億934万	+3.97%	25.14	0.58
11/20	2,590	2,590	2,560	2,570	-0.39%	6,500	248億1622万	+3.5%	24.94	0.58
11/19	2,590	2,590	2,570	2,580	+0.39%	6,200	249億1278万	+4.2%	25.04	0.58
11/18	2,630	2,630	2,550	2,570	-1.53%	9,700	248億1622万	+4.09%	24.94	0.58
11/15	2,600	2,610	2,590	2,610	+1.16%	11,300	252億247万	+6.1%	25.33	0.59
11/14	2,580	2,600	2,560	2,580	0%	9,800	249億1278万	+5.44%	25.04	0.58
11/13	2,440	2,620	2,440	2,580	+5.74%	20,600	249億1278万	+6%	25.04	0.58
11/12	2,320	2,440	2,290	2,440	+4.72%	16,100	235億6093万	+0.78%	23.68	0.55
11/11	2,320	2,370	2,290	2,330	+2.19%	9,900	224億9875万	-3.64%	22.61	0.53
11/08	2,240	2,310	2,240	2,280	-1.3%	10,800	220億1595万	-5.9%	22.13	0.51
11/07	2,390	2,400	2,290	2,310	-3.75%	7,900	223億563万	-4.94%	22.42	0.52
11/06	2,390	2,470	2,390	2,400	+0.42%	10,400	231億7468万	-1.64%	23.29	0.54
11/05	2,490	2,490	2,380	2,390	-0.42%	14,700	230億7812万	-2.29%	23.19	0.54
11/01	2,520	2,530	2,390	2,400	-5.88%	9,600	231億7468万	-2.2%	23.29	0.54
10/31	2,560	2,560	2,520	2,550	+0.39%	6,200	246億2310万	+3.57%	24.75	0.58
10/30	2,580	2,590	2,540	2,540	-1.93%	17,400	245億2654万	+3.08%	24.65	0.57

8089 ナイス

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート