7943: ニチハ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 61,137百万円
単元株式 100
PER/PBR/配当 12.39 / 1.01 / 27(1.65%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 1,925.0(16/02/02) / 1,468.0(16/02/23)
上場来高/安 2,545.0(06/01/12) / 400.0(08/10/28)
信用買/売 20,000 / 4,700 (4.26)

株価時系列データ(日足)
2019/10/11 2941.0 2941.0 2910.0 2929.0 86600
2019/10/10 2937.0 2937.0 2900.0 2926.0 53100
2019/10/09 2922.0 2934.0 2903.0 2933.0 87300
2019/10/08 2897.0 2963.0 2895.0 2926.0 111800
2019/10/07 2887.0 2892.0 2862.0 2890.0 78500
2019/10/04 2868.0 2878.0 2811.0 2861.0 86800
2019/10/03 2864.0 2900.0 2861.0 2900.0 105100
2019/10/02 2930.0 2959.0 2915.0 2950.0 145600
2019/10/01 2950.0 2971.0 2932.0 2958.0 110100
2019/09/30 2932.0 2969.0 2932.0 2950.0 107800
2019/09/27 2964.0 2981.0 2928.0 2981.0 79900
2019/09/26 3060.0 3075.0 2985.0 3015.0 93900
2019/09/25 3035.0 3035.0 3005.0 3030.0 55600
2019/09/24 3040.0 3045.0 3005.0 3040.0 42700
2019/09/20 3055.0 3060.0 2999.0 3005.0 59500
2019/09/19 2990.0 3050.0 2981.0 3030.0 54800
2019/09/18 2956.0 2989.0 2916.0 2967.0 111700
2019/09/17 2902.0 2955.0 2871.0 2934.0 120700
2019/09/13 2940.0 2996.0 2910.0 2988.0 157300
2019/09/12 2887.0 2933.0 2858.0 2910.0 84900
2019/09/11 2840.0 2864.0 2794.0 2861.0 109200
2019/09/10 2768.0 2845.0 2768.0 2838.0 85800
2019/09/09 2694.0 2762.0 2648.0 2754.0 47800
2019/09/06 2735.0 2735.0 2682.0 2683.0 36800
2019/09/05 2666.0 2761.0 2665.0 2742.0 76600
2019/09/04 2663.0 2663.0 2622.0 2634.0 49700
2019/09/03 2672.0 2703.0 2671.0 2686.0 35300
2019/09/02 2690.0 2704.0 2665.0 2684.0 47700
2019/08/30 2682.0 2701.0 2650.0 2697.0 61500
2019/08/29 2648.0 2648.0 2600.0 2637.0 40400
2019/08/28 2637.0 2647.0 2629.0 2638.0 70000
2019/08/27 2612.0 2643.0 2608.0 2608.0 57600
2019/08/26 2546.0 2574.0 2545.0 2562.0 49500
2019/08/23 2659.0 2661.0 2607.0 2625.0 38800
2019/08/22 2647.0 2650.0 2612.0 2631.0 51000
2019/08/21 2606.0 2643.0 2603.0 2637.0 40900
2019/08/20 2582.0 2647.0 2580.0 2647.0 49900
2019/08/19 2597.0 2597.0 2571.0 2580.0 30500
2019/08/16 2543.0 2569.0 2543.0 2561.0 48000
2019/08/15 2537.0 2565.0 2524.0 2541.0 82100
2019/08/14 2646.0 2646.0 2587.0 2598.0 55300
2019/08/13 2565.0 2623.0 2562.0 2600.0 111200
2019/08/09 2611.0 2612.0 2580.0 2600.0 62000
2019/08/08 2559.0 2588.0 2538.0 2573.0 81400
2019/08/07 2548.0 2566.0 2523.0 2560.0 80700
2019/08/06 2476.0 2556.0 2421.0 2547.0 92800
2019/08/05 2666.0 2666.0 2541.0 2576.0 73400
2019/08/02 2682.0 2724.0 2645.0 2670.0 84500
2019/08/01 2817.0 2818.0 2698.0 2732.0 119400
2019/07/31 3005.0 3090.0 2773.0 2855.0 186500
2019/07/30 2952.0 2952.0 2860.0 2903.0 111700
2019/07/29 2936.0 2968.0 2891.0 2929.0 32100
2019/07/26 3010.0 3010.0 2954.0 2966.0 41600
2019/07/25 2977.0 3020.0 2968.0 3020.0 27300
2019/07/24 3020.0 3020.0 2937.0 2959.0 50600
2019/07/23 2998.0 3020.0 2974.0 3005.0 37200
2019/07/22 2994.0 3020.0 2977.0 3005.0 34300
2019/07/19 2998.0 3010.0 2946.0 2982.0 54600
2019/07/18 3030.0 3050.0 2980.0 2998.0 118100
2019/07/17 3025.0 3060.0 3025.0 3030.0 37900
2019/07/16 3025.0 3050.0 3025.0 3030.0 27400
2019/07/12 3055.0 3080.0 3035.0 3040.0 26100
2019/07/11 3025.0 3045.0 3005.0 3035.0 29100
2019/07/10 3020.0 3055.0 3005.0 3030.0 54200