ニッチツ（7021）の株価チャート
2005/12/22～2006/05/22
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 | |||||||||
| 2006 | ||||||||||
| 05/22 | 4,250 | 4,310 | 4,180 | 4,240 | +0.95% | 6,500 | - | -3.37% | - | - |
| 05/19 | 4,180 | 4,210 | 4,180 | 4,200 | +0.72% | 600 | - | -4.57% | - | - |
| 05/18 | 4,170 | 4,190 | 4,120 | 4,170 | -1.88% | 1,500 | - | -5.55% | - | - |
| 05/17 | 4,270 | 4,350 | 4,200 | 4,250 | -0.7% | 5,700 | - | -3.95% | - | - |
| 05/16 | 4,600 | 4,600 | 4,280 | 4,280 | -5.93% | 4,600 | - | -3.56% | - | - |
| 05/15 | 4,600 | 4,610 | 4,500 | 4,550 | 0% | 3,900 | - | +2.2% | - | - |
| 05/12 | 4,410 | 4,550 | 4,330 | 4,550 | +0.44% | 5,100 | - | +2.09% | - | - |
| 05/11 | 4,610 | 4,610 | 4,530 | 4,530 | -2.58% | 3,400 | - | +1.57% | - | - |
| 05/10 | 4,700 | 4,730 | 4,610 | 4,650 | 0% | 14,100 | - | +4.19% | - | - |
| 05/09 | 4,450 | 4,660 | 4,450 | 4,650 | +5.68% | 12,600 | - | +4.21% | - | - |
| 05/08 | 4,380 | 4,400 | 4,360 | 4,400 | +0.92% | 1,500 | - | -1.28% | - | - |
| 05/02 | 4,270 | 4,370 | 4,270 | 4,360 | +2.11% | 1,000 | - | -2.29% | - | - |
| 05/01 | 4,250 | 4,270 | 4,200 | 4,270 | -0.23% | 1,300 | - | -4.43% | - | - |
| 04/28 | 4,290 | 4,340 | 4,280 | 4,280 | -0.47% | 4,200 | - | -4.44% | - | - |
| 04/27 | 4,280 | 4,340 | 4,280 | 4,300 | +0.47% | 1,500 | - | -4.19% | - | - |
| 04/26 | 4,220 | 4,280 | 4,200 | 4,280 | +1.42% | 1,400 | - | -4.72% | - | - |
| 04/25 | 4,250 | 4,250 | 4,200 | 4,220 | -1.17% | 1,900 | - | -6.08% | - | - |
| 04/24 | 4,340 | 4,360 | 4,270 | 4,270 | -2.73% | 3,900 | - | -5.03% | - | - |
| 04/21 | 4,340 | 4,450 | 4,340 | 4,390 | 0% | 3,200 | - | -2.36% | - | - |
| 04/20 | 4,450 | 4,450 | 4,350 | 4,390 | -1.57% | 3,400 | - | -2.01% | - | - |
| 04/19 | 4,500 | 4,510 | 4,410 | 4,460 | -0.45% | 4,000 | - | -0.09% | - | - |
| 04/18 | 4,400 | 4,480 | 4,340 | 4,480 | +0.67% | 5,500 | - | +0.76% | - | - |
| 04/17 | 4,550 | 4,550 | 4,390 | 4,450 | -1.98% | 4,600 | - | +0.52% | - | - |
| 04/14 | 4,540 | 4,590 | 4,500 | 4,540 | +0.22% | 4,100 | - | +2.97% | - | - |
| 04/13 | 4,500 | 4,580 | 4,450 | 4,530 | -1.09% | 5,500 | - | +3.35% | - | - |
| 04/12 | 4,550 | 4,580 | 4,450 | 4,580 | +0.66% | 3,400 | - | +5.19% | - | - |
| 04/11 | 4,440 | 4,550 | 4,420 | 4,550 | +2.94% | 6,800 | - | +5.13% | - | - |
| 04/10 | 4,470 | 4,520 | 4,250 | 4,420 | -3.28% | 16,700 | - | +2.74% | - | - |
| 04/07 | 4,600 | 4,630 | 4,500 | 4,570 | -1.51% | 5,400 | - | +6.7% | - | - |
| 04/06 | 4,640 | 4,660 | 4,600 | 4,640 | -0.43% | 4,300 | - | +9% | - | - |
| 04/05 | 4,680 | 4,730 | 4,600 | 4,660 | +0.43% | 8,600 | - | +10.11% | - | - |
| 04/04 | 4,660 | 4,750 | 4,630 | 4,640 | +1.09% | 12,900 | - | +10.27% | - | - |
| 04/03 | 4,610 | 4,660 | 4,560 | 4,590 | -0.65% | 7,200 | - | +9.6% | - | - |
| 03/31 | 4,520 | 4,640 | 4,500 | 4,620 | +1.99% | 9,800 | - | +10.79% | - | - |
| 03/30 | 4,560 | 4,600 | 4,500 | 4,530 | -0.22% | 9,100 | - | +9.24% | - | - |
| 03/29 | 4,420 | 4,570 | 4,420 | 4,540 | +0.89% | 5,600 | - | +10.14% | - | - |
| 03/28 | 4,510 | 4,510 | 4,450 | 4,500 | -0.88% | 2,300 | - | +9.97% | - | - |
| 03/27 | 4,590 | 4,650 | 4,540 | 4,540 | +0.44% | 8,100 | - | +12.1% | - | - |
| 03/24 | 4,420 | 4,560 | 4,420 | 4,520 | +3.2% | 10,100 | - | +12.38% | - | - |
| 03/23 | 4,370 | 4,430 | 4,350 | 4,380 | +1.62% | 8,700 | - | +9.42% | - | - |
| 03/22 | 4,360 | 4,360 | 4,270 | 4,310 | 0% | 4,800 | - | +7.8% | - | - |
| 03/20 | 4,360 | 4,390 | 4,290 | 4,310 | +1.41% | 9,400 | - | +7.88% | - | - |
| 03/17 | 4,010 | 4,250 | 4,010 | 4,250 | +6.25% | 10,800 | - | +6.54% | - | - |
| 03/16 | 4,050 | 4,100 | 3,980 | 4,000 | 0% | 5,900 | - | -0.17% | - | - |
| 03/15 | 4,030 | 4,050 | 3,940 | 4,000 | -0.25% | 4,400 | - | -0.99% | - | - |
| 03/14 | 4,000 | 4,040 | 3,990 | 4,010 | +0.25% | 2,400 | - | -1.57% | - | - |
| 03/13 | 3,990 | 4,070 | 3,980 | 4,000 | 0% | 3,600 | - | -2.68% | - | - |
| 03/10 | 3,980 | 4,000 | 3,940 | 4,000 | +2.83% | 2,300 | - | -3.61% | - | - |
| 03/09 | 3,830 | 3,920 | 3,830 | 3,890 | +2.37% | 3,200 | - | -6.85% | - | - |
| 03/08 | 3,900 | 3,900 | 3,800 | 3,800 | -3.31% | 2,100 | - | -9.48% | - | - |
| 03/07 | 3,900 | 3,930 | 3,860 | 3,930 | +0.77% | 1,000 | - | -6.94% | - | - |
| 03/06 | 3,840 | 3,900 | 3,750 | 3,900 | -1.02% | 3,400 | - | -8.15% | - | - |
| 03/03 | 3,910 | 3,950 | 3,840 | 3,940 | +0.25% | 6,800 | - | -7.84% | - | - |
| 03/02 | 4,020 | 4,030 | 3,930 | 3,930 | -2.24% | 3,200 | - | -8.35% | - | - |
| 03/01 | 3,950 | 4,130 | 3,900 | 4,020 | -0.74% | 7,500 | - | -6.25% | - | - |
| 02/28 | 4,200 | 4,200 | 4,000 | 4,050 | -2.41% | 5,600 | - | -5.26% | - | - |
| 02/27 | 4,170 | 4,230 | 4,140 | 4,150 | +0.73% | 5,200 | - | -2.54% | - | - |
| 02/24 | 4,110 | 4,120 | 4,000 | 4,120 | +1.48% | 5,700 | - | -2.74% | - | - |
| 02/23 | 3,930 | 4,060 | 3,930 | 4,060 | +4.37% | 9,800 | - | -3.79% | - | - |
| 02/22 | 3,750 | 3,890 | 3,750 | 3,890 | +2.37% | 8,100 | - | -7.6% | - | - |
| 02/21 | 3,400 | 3,800 | 3,400 | 3,800 | +10.14% | 22,800 | - | -9.44% | - | - |
| 02/20 | 3,580 | 3,630 | 3,300 | 3,450 | -9.92% | 23,300 | - | -17.94% | - | - |
| 02/17 | 4,100 | 4,150 | 3,820 | 3,830 | -5.43% | 16,000 | - | -9.5% | - | - |
| 02/16 | 4,180 | 4,190 | 4,000 | 4,050 | -4.71% | 7,600 | - | -4.68% | - | - |
| 02/15 | 4,400 | 4,490 | 4,200 | 4,250 | 0% | 11,300 | - | -0.23% | - | - |
| 02/14 | 4,110 | 4,260 | 3,890 | 4,250 | +2.16% | 16,300 | - | -0.3% | - | - |
| 02/13 | 4,500 | 4,500 | 4,140 | 4,160 | -11.3% | 12,600 | - | -2.53% | - | - |
| 02/10 | 4,850 | 4,860 | 4,450 | 4,690 | -3.1% | 9,700 | - | +9.94% | - | - |
| 02/09 | 5,030 | 5,030 | 4,840 | 4,840 | 0% | 9,200 | - | +14.31% | - | - |
| 02/08 | 4,950 | 5,030 | 4,780 | 4,840 | -1.63% | 18,900 | - | +15.46% | - | - |
| 02/07 | 5,020 | 5,070 | 4,910 | 4,920 | -1.4% | 23,300 | - | +18.67% | - | - |
| 02/06 | 4,790 | 5,000 | 4,710 | 4,990 | +7.54% | 50,600 | - | +21.77% | - | - |
| 02/03 | 4,520 | 4,790 | 4,520 | 4,640 | +4.5% | 32,000 | - | +14.68% | - | - |
| 02/02 | 4,490 | 4,520 | 4,440 | 4,440 | 0% | 11,600 | - | +10.78% | - | - |
| 02/01 | 4,450 | 4,550 | 4,410 | 4,440 | -1.33% | 6,300 | - | +11.81% | - | - |
| 01/31 | 4,670 | 4,700 | 4,410 | 4,500 | -2.6% | 27,000 | - | +14.53% | - | - |
| 01/30 | 4,620 | 4,720 | 4,510 | 4,620 | +8.2% | 36,000 | - | +18.89% | - | - |
| 01/27 | 4,000 | 4,290 | 4,000 | 4,270 | +8.38% | 20,600 | - | +11.28% | - | - |
| 01/26 | 3,800 | 3,980 | 3,790 | 3,940 | +6.78% | 7,300 | - | +3.63% | - | - |
| 01/25 | 3,700 | 3,750 | 3,670 | 3,690 | +1.65% | 3,100 | - | -2.3% | - | - |
| 01/24 | 3,550 | 3,710 | 3,550 | 3,630 | +0.83% | 4,500 | - | -3.59% | - | - |
| 01/23 | 3,500 | 3,680 | 3,450 | 3,600 | -2.7% | 4,000 | - | -4.2% | - | - |
| 01/20 | 3,900 | 3,900 | 3,700 | 3,700 | -2.89% | 9,800 | - | -1.39% | - | - |
| 01/19 | 3,460 | 3,850 | 3,460 | 3,810 | +7.32% | 9,500 | - | +1.76% | - | - |
| 01/18 | 3,750 | 3,750 | 3,350 | 3,550 | -11.47% | 24,500 | - | -4.77% | - | - |
| 01/17 | 4,110 | 4,120 | 3,950 | 4,010 | -2.91% | 19,400 | - | +7.77% | - | - |
| 01/16 | 4,220 | 4,220 | 4,100 | 4,130 | -3.05% | 10,700 | - | +11.65% | - | - |
| 01/13 | 4,330 | 4,330 | 4,260 | 4,260 | -1.62% | 4,100 | - | +16.11% | - | - |
| 01/12 | 4,320 | 4,360 | 4,260 | 4,330 | +0.23% | 12,400 | - | +19.15% | - | - |
| 01/11 | 4,340 | 4,350 | 4,260 | 4,320 | -1.37% | 19,100 | - | +20.33% | - | - |
| 01/10 | 4,290 | 4,400 | 4,220 | 4,380 | +6.83% | 33,900 | - | +23.55% | - | - |
| 01/06 | 3,840 | 4,100 | 3,840 | 4,100 | +4.86% | 25,700 | - | +17.14% | - | - |
| 01/05 | 3,820 | 3,930 | 3,820 | 3,910 | +3.71% | 20,300 | - | +13.14% | - | - |
| 01/04 | 3,740 | 3,800 | 3,740 | 3,770 | +2.17% | 6,100 | - | +10.2% | - | - |
| 2005 | ||||||||||
| 12/30 | 3,710 | 3,710 | 3,650 | 3,690 | -0.81% | 4,700 | - | +8.79% | - | - |
| 12/29 | 3,750 | 3,800 | 3,660 | 3,720 | +0.54% | 16,900 | - | +10.55% | - | - |
| 12/28 | 3,700 | 3,710 | 3,610 | 3,700 | 0% | 23,500 | - | +10.84% | - | - |
| 12/27 | 3,520 | 3,700 | 3,520 | 3,700 | +5.71% | 34,800 | - | +11.75% | - | - |
| 12/26 | 3,400 | 3,510 | 3,400 | 3,500 | +2.94% | 11,400 | - | +6.61% | - | - |
| 12/22 | 3,400 | 3,440 | 3,380 | 3,400 | -0.58% | 3,200 | - | +4.17% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
