ニッチツ（7021）の株価チャート
2006/05/19～2006/10/10
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 | ||||||||||
| 10/10 | 3,990 | 4,030 | 3,880 | 4,030 | -1.23% | 1,200 | - | -3.45% | - | - |
| 10/06 | 4,050 | 4,080 | 4,040 | 4,080 | -0.49% | 700 | - | -2.49% | - | - |
| 10/05 | 4,080 | 4,110 | 4,060 | 4,100 | +0.49% | 2,100 | - | -2.29% | - | - |
| 10/04 | 4,130 | 4,130 | 4,080 | 4,080 | -0.97% | 1,400 | - | -3% | - | - |
| 10/03 | 4,130 | 4,170 | 4,090 | 4,120 | +0.49% | 1,200 | - | -2.32% | - | - |
| 10/02 | 4,070 | 4,100 | 4,050 | 4,100 | +1.99% | 900 | - | -2.96% | - | - |
| 09/29 | 4,040 | 4,070 | 4,010 | 4,020 | +0.75% | 2,600 | - | -5.03% | - | - |
| 09/28 | 3,990 | 4,030 | 3,970 | 3,990 | +1.01% | 2,300 | - | -5.83% | - | - |
| 09/27 | 3,880 | 3,960 | 3,850 | 3,950 | +0.51% | 2,300 | - | -6.93% | - | - |
| 09/26 | 3,880 | 3,930 | 3,880 | 3,930 | -1.75% | 200 | - | -7.57% | - | - |
| 09/25 | 3,950 | 4,000 | 3,820 | 4,000 | +0.76% | 3,900 | - | -6.1% | - | - |
| 09/22 | 4,040 | 4,040 | 3,900 | 3,970 | -2.22% | 2,100 | - | -6.89% | - | - |
| 09/21 | 4,100 | 4,110 | 4,060 | 4,060 | -0.73% | 800 | - | -4.9% | - | - |
| 09/20 | 4,090 | 4,090 | 4,000 | 4,090 | 0% | 1,100 | - | -4.1% | - | - |
| 09/19 | 4,150 | 4,150 | 4,080 | 4,090 | -2.15% | 1,400 | - | -4.04% | - | - |
| 09/15 | 4,180 | 4,190 | 4,170 | 4,180 | -1.18% | 1,000 | - | -1.72% | - | - |
| 09/14 | 4,200 | 4,250 | 4,200 | 4,230 | +0.95% | 1,700 | - | -0.24% | - | - |
| 09/13 | 4,400 | 4,400 | 4,180 | 4,190 | -3.01% | 3,800 | - | -0.83% | - | - |
| 09/12 | 4,350 | 4,420 | 4,320 | 4,320 | -2.26% | 1,300 | - | +2.66% | - | - |
| 09/11 | 4,490 | 4,540 | 4,420 | 4,420 | -1.56% | 5,300 | - | +5.59% | - | - |
| 09/08 | 4,380 | 4,520 | 4,360 | 4,490 | +2.05% | 6,100 | - | +7.88% | - | - |
| 09/07 | 4,440 | 4,440 | 4,320 | 4,400 | -2.22% | 2,600 | - | +6.31% | - | - |
| 09/06 | 4,510 | 4,510 | 4,480 | 4,500 | +0.45% | 2,900 | - | +9.44% | - | - |
| 09/05 | 4,500 | 4,520 | 4,450 | 4,480 | -0.88% | 4,700 | - | +9.78% | - | - |
| 09/04 | 4,470 | 4,600 | 4,400 | 4,520 | +5.12% | 11,200 | - | +11.63% | - | - |
| 09/01 | 4,330 | 4,330 | 4,300 | 4,300 | -1.6% | 2,100 | - | +7.07% | - | - |
| 08/31 | 4,380 | 4,380 | 4,300 | 4,370 | +0.23% | 1,800 | - | +9.63% | - | - |
| 08/30 | 4,370 | 4,400 | 4,350 | 4,360 | -0.23% | 5,900 | - | +10.27% | - | - |
| 08/29 | 4,320 | 4,370 | 4,320 | 4,370 | +1.63% | 2,900 | - | +11.42% | - | - |
| 08/28 | 4,290 | 4,300 | 4,260 | 4,300 | +0.23% | 3,900 | - | +10.57% | - | - |
| 08/25 | 4,130 | 4,290 | 4,130 | 4,290 | +4.13% | 5,600 | - | +11.2% | - | - |
| 08/24 | 4,140 | 4,140 | 4,100 | 4,120 | -0.96% | 2,700 | - | +7.52% | - | - |
| 08/23 | 4,170 | 4,170 | 4,130 | 4,160 | -0.24% | 1,400 | - | +9.04% | - | - |
| 08/22 | 4,140 | 4,170 | 4,070 | 4,170 | +0.97% | 2,300 | - | +10.03% | - | - |
| 08/21 | 4,110 | 4,150 | 4,090 | 4,130 | +1.23% | 6,400 | - | +9.61% | - | - |
| 08/18 | 4,060 | 4,080 | 4,060 | 4,080 | -0.73% | 2,400 | - | +8.63% | - | - |
| 08/17 | 4,020 | 4,150 | 4,000 | 4,110 | +4.05% | 7,300 | - | +9.63% | - | - |
| 08/16 | 4,040 | 4,040 | 3,950 | 3,950 | -1.5% | 2,500 | - | +5.59% | - | - |
| 08/15 | 3,930 | 4,070 | 3,900 | 4,010 | +3.35% | 4,700 | - | +7.16% | - | - |
| 08/14 | 3,850 | 3,960 | 3,850 | 3,880 | +0.52% | 1,100 | - | +3.72% | - | - |
| 08/11 | 3,870 | 3,870 | 3,860 | 3,860 | +0.26% | 2,700 | - | +3.04% | - | - |
| 08/10 | 3,790 | 3,850 | 3,790 | 3,850 | +2.67% | 900 | - | +2.56% | - | - |
| 08/09 | 3,680 | 3,750 | 3,680 | 3,750 | -0.79% | 3,600 | - | -0.32% | - | - |
| 08/08 | 3,790 | 3,810 | 3,780 | 3,780 | -1.31% | 1,400 | - | +0.03% | - | - |
| 08/07 | 3,870 | 3,870 | 3,810 | 3,830 | -1.79% | 2,100 | - | +0.98% | - | - |
| 08/04 | 3,860 | 4,010 | 3,860 | 3,900 | +4.84% | 8,200 | - | +2.58% | - | - |
| 08/03 | 3,780 | 3,820 | 3,720 | 3,720 | -0.27% | 3,100 | - | -2.36% | - | - |
| 08/02 | 3,700 | 3,750 | 3,660 | 3,730 | +1.36% | 1,800 | - | -2.53% | - | - |
| 08/01 | 3,780 | 3,780 | 3,680 | 3,680 | -0.54% | 1,200 | - | -4.22% | - | - |
| 07/31 | 3,580 | 3,700 | 3,580 | 3,700 | +4.23% | 2,900 | - | -4.02% | - | - |
| 07/28 | 3,560 | 3,560 | 3,500 | 3,550 | -0.28% | 2,000 | - | -8.29% | - | - |
| 07/27 | 3,560 | 3,560 | 3,500 | 3,560 | 0% | 900 | - | -8.58% | - | - |
| 07/26 | 3,610 | 3,660 | 3,560 | 3,560 | 0% | 1,000 | - | -9.04% | - | - |
| 07/25 | 3,600 | 3,610 | 3,550 | 3,560 | +0.85% | 5,700 | - | -9.53% | - | - |
| 07/24 | 3,610 | 3,610 | 3,450 | 3,530 | -2.49% | 2,400 | - | -10.66% | - | - |
| 07/21 | 3,750 | 3,750 | 3,570 | 3,620 | -2.16% | 900 | - | -8.7% | - | - |
| 07/20 | 3,640 | 3,700 | 3,640 | 3,700 | +4.23% | 700 | - | -6.8% | - | - |
| 07/19 | 3,630 | 3,630 | 3,520 | 3,550 | -1.93% | 1,200 | - | -10.51% | - | - |
| 07/18 | 3,720 | 3,730 | 3,620 | 3,620 | -5.24% | 2,100 | - | -8.86% | - | - |
| 07/14 | 3,800 | 3,830 | 3,800 | 3,820 | -2.05% | 2,800 | - | -3.92% | - | - |
| 07/13 | 3,920 | 3,920 | 3,900 | 3,900 | -0.51% | 1,400 | - | -1.74% | - | - |
| 07/12 | 3,960 | 3,960 | 3,920 | 3,920 | -1.51% | 1,000 | - | -0.86% | - | - |
| 07/11 | 3,980 | 3,990 | 3,960 | 3,980 | 0% | 1,200 | - | +0.79% | - | - |
| 07/10 | 3,970 | 3,980 | 3,880 | 3,980 | -0.75% | 2,600 | - | +0.99% | - | - |
| 07/07 | 4,010 | 4,050 | 4,010 | 4,010 | -0.74% | 3,100 | - | +1.88% | - | - |
| 07/06 | 4,060 | 4,070 | 4,040 | 4,040 | -0.74% | 500 | - | +2.83% | - | - |
| 07/05 | 4,070 | 4,080 | 4,060 | 4,070 | -2.4% | 1,200 | - | +3.72% | - | - |
| 07/04 | 4,130 | 4,200 | 4,130 | 4,170 | +0.97% | 2,100 | - | +6.35% | - | - |
| 07/03 | 4,070 | 4,130 | 4,070 | 4,130 | +1.72% | 1,600 | - | +5.3% | - | - |
| 06/30 | 4,110 | 4,140 | 4,050 | 4,060 | -0.73% | 4,100 | - | +3.41% | - | - |
| 06/29 | 4,100 | 4,100 | 4,080 | 4,090 | -1.21% | 600 | - | +4.02% | - | - |
| 06/28 | 3,960 | 4,150 | 3,960 | 4,140 | +0.98% | 600 | - | +5.18% | - | - |
| 06/27 | 4,100 | 4,100 | 4,080 | 4,100 | +1.99% | 800 | - | +4.19% | - | - |
| 06/26 | 4,040 | 4,040 | 3,940 | 4,020 | -1.95% | 1,200 | - | +2.24% | - | - |
| 06/23 | 4,120 | 4,120 | 4,100 | 4,100 | -0.49% | 2,500 | - | +4.03% | - | - |
| 06/22 | 4,060 | 4,120 | 4,060 | 4,120 | +1.73% | 400 | - | +4.44% | - | - |
| 06/21 | 4,050 | 4,050 | 4,000 | 4,050 | -1.22% | 3,100 | - | +2.61% | - | - |
| 06/20 | 4,110 | 4,120 | 4,030 | 4,100 | +3.54% | 3,700 | - | +3.67% | - | - |
| 06/19 | 3,900 | 4,000 | 3,900 | 3,960 | +2.06% | 1,100 | - | -0.05% | - | - |
| 06/16 | 3,940 | 3,950 | 3,880 | 3,880 | +3.47% | 2,200 | - | -2.66% | - | - |
| 06/15 | 3,750 | 3,800 | 3,750 | 3,750 | +3.59% | 1,700 | - | -6.53% | - | - |
| 06/14 | 3,510 | 3,680 | 3,500 | 3,620 | -1.09% | 1,800 | - | -10.48% | - | - |
| 06/13 | 3,720 | 3,730 | 3,660 | 3,660 | -1.61% | 700 | - | -10.4% | - | - |
| 06/12 | 3,670 | 3,720 | 3,600 | 3,720 | +1.92% | 1,300 | - | -9.8% | - | - |
| 06/09 | 3,470 | 3,680 | 3,470 | 3,650 | +3.69% | 3,800 | - | -12.09% | - | - |
| 06/08 | 3,730 | 3,730 | 3,520 | 3,520 | -7.37% | 4,300 | - | -15.79% | - | - |
| 06/07 | 3,830 | 3,880 | 3,750 | 3,800 | +0.26% | 2,200 | - | -9.74% | - | - |
| 06/06 | 3,850 | 3,850 | 3,790 | 3,790 | -1.3% | 3,200 | - | -10.38% | - | - |
| 06/05 | 3,870 | 3,930 | 3,840 | 3,840 | -0.26% | 900 | - | -9.65% | - | - |
| 06/02 | 3,870 | 3,950 | 3,710 | 3,850 | -1.53% | 6,600 | - | -9.77% | - | - |
| 06/01 | 4,020 | 4,070 | 3,910 | 3,910 | -2.25% | 6,000 | - | -8.69% | - | - |
| 05/31 | 4,100 | 4,100 | 4,000 | 4,000 | -4.76% | 2,600 | - | -6.89% | - | - |
| 05/30 | 4,220 | 4,220 | 4,190 | 4,200 | -0.71% | 1,100 | - | -2.6% | - | - |
| 05/29 | 4,220 | 4,280 | 4,220 | 4,230 | +0.48% | 3,300 | - | -2.08% | - | - |
| 05/26 | 4,200 | 4,250 | 4,200 | 4,210 | +0.96% | 1,300 | - | -2.75% | - | - |
| 05/25 | 4,180 | 4,180 | 4,140 | 4,170 | +0.97% | 2,000 | - | -3.92% | - | - |
| 05/24 | 4,100 | 4,140 | 4,080 | 4,130 | +2.74% | 4,100 | - | -5.08% | - | - |
| 05/23 | 4,200 | 4,200 | 4,020 | 4,020 | -5.19% | 2,800 | - | -7.95% | - | - |
| 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% | - | - |
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。
