9072 ニッコン HD

時価総額

2020/03/31

2019/10/31～2020/03/31

株価＆時価総額の推移

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
2020
03/31	2,158	2,179	2,077	2,117	-2.53%	196,700	1444億6385万	+3.98%	8.29	0.72
03/30	2,135	2,191	2,086	2,172	-2.29%	268,200	1482億1704万	+6.05%	8.51	0.74
03/27	2,166	2,229	2,128	2,223	+4.32%	324,500	1516億9727万	+8.07%	8.71	0.76
03/26	2,061	2,163	2,034	2,131	+1%	162,400	1454億1920万	+3.25%	8.35	0.72
03/25	2,057	2,119	1,991	2,110	+5.13%	194,200	1439億8617万	+1.74%	8.27	0.72
03/24	2,073	2,074	1,948	2,007	-0.79%	214,000	1369億5746万	-3.88%	7.86	0.68
03/23	2,123	2,125	1,889	2,023	+8.59%	291,800	1380億4930万	-3.99%	7.93	0.69
03/19	2,010	2,017	1,848	1,863	-3.47%	244,000	1271億3091万	-12.33%	7.3	0.63
03/18	1,913	2,028	1,911	1,930	+2.17%	248,300	1317億299万	-10.27%	7.56	0.66
03/17	1,687	1,906	1,671	1,889	+8.38%	303,000	1289億515万	-13.19%	7.4	0.64
03/16	1,754	1,816	1,738	1,743	-0.17%	140,000	1189億4213万	-20.92%	6.83	0.59
03/13	1,676	1,790	1,676	1,746	-5.57%	279,800	1191億4685万	-22.09%	6.84	0.59
03/12	1,890	1,924	1,834	1,849	-5.62%	292,800	1261億7556万	-18.73%	7.24	0.63
03/11	1,963	2,014	1,943	1,959	-0.86%	191,400	1336億8194万	-14.94%	7.68	0.67
03/10	1,936	1,984	1,868	1,976	+0.56%	241,900	1348億4202万	-15.08%	7.74	0.67
03/09	2,001	2,014	1,930	1,965	-3.96%	217,900	1340億9138万	-16.42%	7.7	0.67
03/06	2,076	2,076	2,025	2,046	-2.9%	248,000	1396億1881万	-13.85%	8.02	0.7
03/05	2,133	2,152	2,090	2,107	0%	131,200	1437億8145万	-12.1%	8.26	0.72
03/04	2,059	2,129	2,045	2,107	+0.86%	261,200	1437億8145万	-12.79%	8.26	0.72
03/03	2,153	2,158	2,089	2,089	-1.69%	176,800	1425億5313万	-14.21%	8.19	0.71
03/02	2,079	2,157	2,060	2,125	+1.82%	166,000	1450億977万	-13.51%	8.33	0.72
02/28	2,105	2,128	2,066	2,087	-3.87%	206,300	1424億1665万	-15.78%	8.18	0.71
02/27	2,203	2,203	2,161	2,171	-2.38%	148,100	1481億4880万	-13.19%	8.51	0.74
02/26	2,215	2,236	2,190	2,224	-1.2%	116,000	1517億6551万	-11.78%	8.71	0.76
02/25	2,247	2,293	2,220	2,251	-6.09%	161,800	1536億799万	-11.38%	8.82	0.77
02/21	2,406	2,424	2,396	2,397	-0.29%	109,300	1635億7102万	-6.29%	9.39	0.81
02/20	2,428	2,442	2,404	2,404	+0.04%	80,000	1640億4870万	-6.39%	9.42	0.82
02/19	2,420	2,420	2,392	2,403	+0.59%	77,800	1639億8046万	-6.82%	9.42	0.82
02/18	2,437	2,437	2,380	2,389	-2.01%	64,900	1630億2510万	-7.72%	9.36	0.81
02/17	2,444	2,446	2,421	2,438	-1.89%	78,000	1663億6885万	-6.3%	9.55	0.83
02/14	2,480	2,494	2,468	2,485	-0.36%	112,400	1695億7613万	-4.86%	9.74	0.84
02/13	2,520	2,520	2,490	2,494	-0.76%	122,800	1701億9029万	-4.81%	9.77	0.85
02/12	2,548	2,548	2,503	2,513	-1.06%	138,200	1714億8684万	-4.41%	9.85	0.85
02/10	2,502	2,559	2,494	2,540	-2.38%	152,700	1733億2932万	-3.61%	9.95	0.86
02/07	2,659	2,660	2,599	2,602	-2.14%	120,300	1775億6019万	-1.59%	10.2	0.88
02/06	2,656	2,675	2,642	2,659	+2.51%	122,400	1814億4987万	+0.3%	10.42	0.9
02/05	2,599	2,611	2,577	2,594	+1.29%	114,300	1770億1427万	-2.33%	10.16	0.88
02/04	2,528	2,562	2,520	2,561	+0.47%	84,800	1747億6236万	-3.79%	10.03	0.87
02/03	2,525	2,570	2,496	2,549	-0.55%	90,200	1739億4348万	-4.53%	9.99	0.87
01/31	2,596	2,612	2,561	2,563	-0.62%	123,400	1748億9884万	-4.29%	10.04	0.87
01/30	2,599	2,602	2,563	2,579	-0.92%	131,000	1759億9068万	-3.95%	10.11	0.88
01/29	2,566	2,606	2,566	2,603	+1.48%	114,400	1776億2843万	-3.31%	10.2	0.88
01/28	2,561	2,577	2,541	2,565	-1.16%	117,400	1750億3532万	-4.89%	10.05	0.87
01/27	2,610	2,610	2,588	2,595	-1.37%	96,900	1770億8251万	-4.1%	10.17	0.88
01/24	2,646	2,657	2,622	2,631	-0.6%	91,400	1795億3915万	-2.99%	10.31	0.89
01/23	2,665	2,666	2,641	2,647	-0.71%	84,100	1806億3099万	-2.54%	10.37	0.9
01/22	2,669	2,678	2,655	2,666	-0.34%	129,000	1819億2755万	-1.95%	10.45	0.91
01/21	2,688	2,700	2,664	2,675	-0.78%	52,900	1825億4171万	-1.69%	10.48	0.91
01/20	2,680	2,707	2,680	2,696	+0.07%	96,000	1839億7474万	-1.03%	10.56	0.92
01/17	2,692	2,705	2,677	2,694	+1.2%	100,200	1838億3826万	-1.17%	10.56	0.92
01/16	2,685	2,689	2,649	2,662	-0.52%	80,700	1816億5459万	-2.42%	10.43	0.9
01/15	2,656	2,680	2,648	2,676	+1.36%	128,600	1826億995万	-1.98%	10.49	0.91
01/14	2,703	2,704	2,624	2,640	-2.62%	158,100	1801億5331万	-3.33%	10.34	0.9
01/10	2,725	2,734	2,703	2,711	0%	70,100	1849億9834万	-0.8%	10.62	0.92
01/09	2,699	2,719	2,689	2,711	+1.84%	66,900	1849億9834万	-0.84%	10.62	0.92
01/08	2,679	2,686	2,629	2,662	-2.31%	130,700	1816億5459万	-2.63%	10.43	0.9
01/07	2,708	2,735	2,699	2,725	+1.68%	143,100	1859億5370万	-0.44%	10.68	0.93
01/06	2,696	2,696	2,666	2,680	-2.4%	148,900	1828億8291万	-2.08%	10.5	0.91
2019
12/30	2,780	2,782	2,741	2,746	-1.65%	183,500	1873億8674万	+0.26%	10.76	0.93
12/27	2,786	2,801	2,780	2,792	+0.9%	67,700	1905億2577万	+1.9%	10.94	0.95
12/26	2,780	2,780	2,742	2,767	+0.65%	80,000	1888億1978万	+1.1%	10.84	0.94
12/25	2,747	2,763	2,734	2,749	-0.4%	66,000	1875億9146万	+0.55%	10.77	0.93
12/24	2,757	2,773	2,746	2,760	+0.44%	57,300	1883億4210万	+1.02%	10.81	0.94
12/23	2,776	2,776	2,747	2,748	-0.04%	62,400	1875億2322万	+0.62%	10.77	0.93
12/20	2,753	2,771	2,742	2,749	-0.11%	111,000	1875億9146万	+0.66%	10.77	0.93
12/19	2,729	2,758	2,721	2,752	+0.58%	78,100	1877億9618万	+0.77%	10.78	0.94
12/18	2,759	2,761	2,726	2,736	-1.44%	84,900	1867億434万	+0.22%	10.72	0.93
12/17	2,789	2,789	2,741	2,776	+0.98%	99,900	1894億3394万	+1.68%	10.88	0.94
12/16	2,751	2,771	2,737	2,749	+0.37%	96,900	1875億9146万	+0.73%	10.77	0.93
12/13	2,740	2,767	2,730	2,739	+1.03%	189,000	1869億906万	+0.4%	10.73	0.93
12/12	2,726	2,731	2,708	2,711	-0.37%	68,900	1849億9834万	-0.59%	10.62	0.92
12/11	2,733	2,734	2,706	2,721	-1.13%	56,900	1856億8074万	-0.15%	10.66	0.92
12/10	2,751	2,781	2,749	2,752	+0.04%	123,400	1877億9618万	+0.99%	10.78	0.94
12/09	2,752	2,754	2,724	2,751	+0.99%	105,500	1877億2794万	+1.07%	10.78	0.93
12/06	2,724	2,735	2,708	2,724	-0.22%	108,100	1858億8546万	+0.26%	10.67	0.93
12/05	2,725	2,740	2,709	2,730	+0.89%	95,400	1862億9490万	+0.59%	10.7	0.93
12/04	2,670	2,708	2,660	2,706	+0.78%	109,300	1846億5714万	-0.15%	10.6	0.92
12/03	2,687	2,700	2,667	2,685	-1.65%	86,100	1832億2411万	-0.81%	10.52	0.91
12/02	2,706	2,736	2,703	2,730	+0.55%	105,800	1862億9490万	+0.96%	10.7	0.93
11/29	2,724	2,726	2,704	2,715	-0.44%	86,400	1852億7130万	+0.63%	10.64	0.92
11/28	2,738	2,738	2,716	2,727	-0.51%	99,600	1860億9018万	+1.26%	10.69	0.93
11/27	2,749	2,758	2,721	2,741	+0.59%	107,700	1870億4554万	+2.05%	10.74	0.93
11/26	2,766	2,786	2,725	2,725	-1.2%	102,400	1859億5370万	+1.68%	10.68	0.93
11/25	2,743	2,768	2,743	2,758	+1.58%	59,300	1882億562万	+3.18%	10.81	0.94
11/22	2,719	2,748	2,715	2,715	+0.3%	95,600	1852億7130万	+1.84%	10.64	0.92
11/21	2,689	2,710	2,662	2,707	+0.48%	94,500	1847億2538万	+1.73%	10.61	0.92
11/20	2,731	2,731	2,676	2,694	-1.86%	64,600	1838億3826万	+1.47%	10.56	0.92
11/19	2,724	2,747	2,724	2,745	+0.07%	36,300	1873億1850万	+3.66%	10.76	0.93
11/18	2,755	2,755	2,733	2,743	-0.4%	77,600	1871億8202万	+4.02%	10.75	0.93
11/15	2,724	2,773	2,712	2,754	+1.81%	122,100	1879億3266万	+4.83%	10.79	0.94
11/14	2,740	2,742	2,695	2,705	-1.42%	101,800	1845億8890万	+3.44%	10.6	0.92
11/13	2,761	2,766	2,735	2,744	-0.72%	88,400	1872億5026万	+5.38%	10.75	0.93
11/12	2,718	2,766	2,716	2,764	+1.43%	115,200	1886億1506万	+6.68%	10.83	0.94
11/11	2,706	2,731	2,695	2,725	+0.7%	178,900	1859億5370万	+5.74%	10.68	0.93
11/08	2,716	2,750	2,652	2,706	+1.88%	212,700	1846億5714万	+5.37%	10.6	0.92
11/07	2,731	2,731	2,645	2,656	-2.1%	139,700	1812億4515万	+3.79%	10.41	0.9
11/06	2,721	2,727	2,686	2,713	+0.52%	82,300	1851億3482万	+6.31%	10.63	0.92
11/05	2,648	2,706	2,629	2,699	+2.94%	130,800	1841億7946万	+6.13%	10.58	0.92
11/01	2,609	2,627	2,609	2,622	-1.13%	108,500	1789億2499万	+3.27%	10.27	0.89
10/31	2,651	2,723	2,596	2,652	+0.87%	227,700	1809億7219万	+4.62%	10.39	0.9

9072 ニッコン HD

時価総額

2019/10/31～2020/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート