ニッチツ（7021）の株価チャート
2007/08/17～2008/01/17
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 |
| 2008 |
| 01/17 | 3,070 | 3,120 | 2,960 | 3,030 | +2.02% | 3,700 | - | -29.29% | - | - |
| 01/16 | 3,390 | 3,390 | 2,970 | 2,970 | -12.65% | 3,800 | - | -31.82% | - | - |
| 01/15 | 3,750 | 3,750 | 3,250 | 3,400 | -12.82% | 2,200 | - | -23.3% | - | - |
| 01/11 | 3,960 | 3,960 | 3,900 | 3,900 | -3.47% | 1,000 | - | -13.29% | - | - |
| 01/10 | 4,040 | 4,050 | 4,000 | 4,040 | +2.54% | 1,300 | - | -10.97% | - | - |
| 01/09 | 3,980 | 4,000 | 3,930 | 3,940 | -2.23% | 2,900 | - | -13.67% | - | - |
| 01/08 | 4,040 | 4,080 | 4,010 | 4,030 | -3.82% | 1,900 | - | -12.22% | - | - |
| 01/07 | 4,200 | 4,250 | 4,050 | 4,190 | -3.68% | 4,300 | - | -9.07% | - | - |
| 01/04 | 4,390 | 4,400 | 4,350 | 4,350 | -1.14% | 300 | - | -6.09% | - | - |
| 2007 |
| 12/28 | 4,310 | 4,440 | 4,310 | 4,400 | +0.69% | 400 | - | -5.62% | - | - |
| 12/27 | 4,400 | 4,400 | 4,360 | 4,370 | -1.8% | 2,800 | - | -6.9% | - | - |
| 12/26 | 4,380 | 4,500 | 4,380 | 4,450 | +1.6% | 1,900 | - | -6% | - | - |
| 12/25 | 4,450 | 4,450 | 4,350 | 4,380 | +1.15% | 2,100 | - | -8.25% | - | - |
| 12/21 | 4,410 | 4,410 | 4,300 | 4,330 | +0.46% | 1,100 | - | -10.15% | - | - |
| 12/20 | 4,370 | 4,370 | 4,310 | 4,310 | -2.49% | 1,600 | - | -11.61% | - | - |
| 12/19 | 4,510 | 4,510 | 4,400 | 4,420 | -3.07% | 1,800 | - | -10.38% | - | - |
| 12/18 | 4,560 | 4,560 | 4,500 | 4,560 | -0.44% | 800 | - | -8.42% | - | - |
| 12/17 | 4,680 | 4,680 | 4,580 | 4,580 | -1.93% | 1,600 | - | -8.76% | - | - |
| 12/14 | 4,730 | 4,840 | 4,620 | 4,670 | -1.27% | 1,500 | - | -7.87% | - | - |
| 12/13 | 4,730 | 4,740 | 4,730 | 4,730 | 0% | 900 | - | -7.29% | - | - |
| 12/12 | 4,790 | 4,790 | 4,710 | 4,730 | -1.46% | 1,400 | - | -8.07% | - | - |
| 12/11 | 4,870 | 4,920 | 4,800 | 4,800 | -1.23% | 1,700 | - | -7.48% | - | - |
| 12/10 | 4,900 | 4,900 | 4,850 | 4,860 | -0.41% | 1,000 | - | -7.09% | - | - |
| 12/07 | 4,830 | 4,900 | 4,790 | 4,880 | +1.67% | 1,900 | - | -7.51% | - | - |
| 12/06 | 4,810 | 4,880 | 4,780 | 4,800 | 0% | 1,600 | - | -9.79% | - | - |
| 12/05 | 4,900 | 4,900 | 4,800 | 4,800 | -2.04% | 1,900 | - | -10.55% | - | - |
| 12/04 | 5,040 | 5,040 | 4,900 | 4,900 | -2.78% | 1,000 | - | -9.56% | - | - |
| 12/03 | 5,000 | 5,040 | 5,000 | 5,040 | +2.86% | 1,300 | - | -7.76% | - | - |
| 11/30 | 4,750 | 4,940 | 4,700 | 4,900 | +4.7% | 2,500 | - | -10.97% | - | - |
| 11/29 | 4,690 | 4,770 | 4,680 | 4,680 | +1.52% | 1,600 | - | -15.61% | - | - |
| 11/28 | 4,610 | 4,650 | 4,550 | 4,610 | +3.36% | 3,600 | - | -17.71% | - | - |
| 11/27 | 4,590 | 4,600 | 4,450 | 4,460 | -7.08% | 11,900 | - | -21.23% | - | - |
| 11/26 | 4,940 | 4,950 | 4,800 | 4,800 | -5.88% | 4,100 | - | -16.23% | - | - |
| 11/22 | 5,010 | 5,100 | 4,900 | 5,100 | -1.92% | 6,200 | - | -11.89% | - | - |
| 11/21 | 5,250 | 5,250 | 5,200 | 5,200 | -2.8% | 1,200 | - | -10.96% | - | - |
| 11/20 | 5,340 | 5,350 | 5,340 | 5,350 | -1.83% | 1,900 | - | -9.14% | - | - |
| 11/19 | 5,520 | 5,520 | 5,450 | 5,450 | -1.27% | 1,800 | - | -8.28% | - | - |
| 11/16 | 5,640 | 5,640 | 5,500 | 5,520 | -4% | 700 | - | -7.88% | - | - |
| 11/15 | 5,790 | 5,790 | 5,740 | 5,750 | +0.88% | 1,000 | - | -4.68% | - | - |
| 11/14 | 5,660 | 5,710 | 5,600 | 5,700 | +1.79% | 3,100 | - | -5.91% | - | - |
| 11/13 | 5,690 | 5,690 | 5,600 | 5,600 | 0% | 300 | - | -7.93% | - | - |
| 11/12 | 5,480 | 5,620 | 5,480 | 5,600 | -3.28% | 6,900 | - | -8.44% | - | - |
| 11/09 | 5,450 | 5,790 | 5,450 | 5,790 | +5.46% | 8,800 | - | -5.73% | - | - |
| 11/08 | 5,660 | 5,660 | 5,350 | 5,490 | -5.67% | 2,600 | - | -10.79% | - | - |
| 11/07 | 5,760 | 5,890 | 5,760 | 5,820 | +0.34% | 2,100 | - | -5.67% | - | - |
| 11/06 | 5,770 | 5,870 | 5,770 | 5,800 | -1.19% | 1,300 | - | -6.03% | - | - |
| 11/05 | 5,930 | 5,980 | 5,770 | 5,870 | -2.17% | 1,700 | - | -4.92% | - | - |
| 11/02 | 5,900 | 6,040 | 5,900 | 6,000 | 0% | 1,500 | - | -2.79% | - | - |
| 11/01 | 5,960 | 6,000 | 5,950 | 6,000 | +1.52% | 1,800 | - | -2.63% | - | - |
| 10/31 | 6,010 | 6,010 | 5,910 | 5,910 | -3.11% | 1,600 | - | -3.87% | - | - |
| 10/30 | 6,050 | 6,100 | 6,000 | 6,100 | +0.83% | 1,100 | - | -0.39% | - | - |
| 10/29 | 5,950 | 6,090 | 5,950 | 6,050 | 0% | 1,700 | - | -0.66% | - | - |
| 10/26 | 5,960 | 6,050 | 5,960 | 6,050 | +1.85% | 800 | - | -0.13% | - | - |
| 10/25 | 5,990 | 6,020 | 5,940 | 5,940 | -2.46% | 3,900 | - | -1.43% | - | - |
| 10/24 | 6,110 | 6,200 | 6,000 | 6,090 | -0.33% | 1,500 | - | +1.62% | - | - |
| 10/23 | 6,060 | 6,110 | 6,000 | 6,110 | -0.65% | 1,100 | - | +2.48% | - | - |
| 10/22 | 5,790 | 6,190 | 5,790 | 6,150 | -1.6% | 1,400 | - | +3.71% | - | - |
| 10/19 | 6,430 | 6,430 | 6,250 | 6,250 | -2.34% | 1,700 | - | +6% | - | - |
| 10/18 | 6,450 | 6,530 | 6,370 | 6,400 | -0.31% | 3,600 | - | +9.14% | - | - |
| 10/17 | 6,590 | 6,590 | 6,100 | 6,420 | -4.04% | 3,000 | - | +10.12% | - | - |
| 10/16 | 6,650 | 6,690 | 6,560 | 6,690 | -0.15% | 3,300 | - | +15.25% | - | - |
| 10/15 | 6,600 | 6,750 | 6,500 | 6,700 | +2.76% | 8,000 | - | +16.28% | - | - |
| 10/12 | 6,350 | 6,520 | 6,250 | 6,520 | +1.88% | 4,400 | - | +14.03% | - | - |
| 10/11 | 6,350 | 6,400 | 6,240 | 6,400 | +1.59% | 4,100 | - | +12.58% | - | - |
| 10/10 | 6,360 | 6,560 | 6,300 | 6,300 | -2.33% | 5,800 | - | +11.29% | - | - |
| 10/09 | 6,440 | 6,490 | 6,300 | 6,450 | +3.37% | 6,700 | - | +14.34% | - | - |
| 10/05 | 6,190 | 6,240 | 5,980 | 6,240 | +2.46% | 2,100 | - | +11.25% | - | - |
| 10/04 | 5,930 | 6,150 | 5,870 | 6,090 | +3.4% | 6,100 | - | +9% | - | - |
| 10/03 | 5,800 | 5,900 | 5,790 | 5,890 | 0% | 2,800 | - | +5.54% | - | - |
| 10/02 | 5,770 | 5,920 | 5,770 | 5,890 | +0.86% | 5,000 | - | +5.56% | - | - |
| 10/01 | 5,850 | 5,920 | 5,800 | 5,840 | +0.17% | 4,400 | - | +4.79% | - | - |
| 09/28 | 5,700 | 5,830 | 5,620 | 5,830 | +1.57% | 5,600 | - | +4.72% | - | - |
| 09/27 | 5,730 | 5,850 | 5,630 | 5,740 | +1.59% | 4,600 | - | +3.27% | - | - |
| 09/26 | 5,210 | 5,650 | 5,210 | 5,650 | +6.6% | 4,700 | - | +1.8% | - | - |
| 09/25 | 5,100 | 5,300 | 5,100 | 5,300 | +0.95% | 4,500 | - | -4.47% | - | - |
| 09/21 | 5,230 | 5,300 | 5,200 | 5,250 | 0% | 4,200 | - | -5.49% | - | - |
| 09/20 | 5,280 | 5,310 | 5,210 | 5,250 | -0.19% | 2,300 | - | -5.96% | - | - |
| 09/19 | 5,260 | 5,320 | 5,210 | 5,260 | +2.73% | 4,200 | - | -6.36% | - | - |
| 09/18 | 5,240 | 5,240 | 5,070 | 5,120 | -3.58% | 800 | - | -9.48% | - | - |
| 09/14 | 5,400 | 5,400 | 5,220 | 5,310 | 0% | 2,400 | - | -6.58% | - | - |
| 09/13 | 5,310 | 5,330 | 5,290 | 5,310 | 0% | 2,300 | - | -6.76% | - | - |
| 09/12 | 5,470 | 5,470 | 5,310 | 5,310 | -2.57% | 1,400 | - | -7.18% | - | - |
| 09/11 | 5,500 | 5,500 | 5,370 | 5,450 | -1.8% | 1,400 | - | -5.35% | - | - |
| 09/10 | 5,500 | 5,600 | 5,400 | 5,550 | -4.15% | 2,100 | - | -4.57% | - | - |
| 09/07 | 5,600 | 5,790 | 5,550 | 5,790 | +3.39% | 1,700 | - | -1.76% | - | - |
| 09/06 | 5,500 | 5,600 | 5,400 | 5,600 | 0% | 1,200 | - | -5.74% | - | - |
| 09/05 | 5,850 | 5,850 | 5,600 | 5,600 | -1.75% | 1,600 | - | -6.74% | - | - |
| 09/04 | 5,770 | 5,810 | 5,680 | 5,700 | -1.89% | 2,700 | - | -5.96% | - | - |
| 09/03 | 5,660 | 5,880 | 5,660 | 5,810 | +0.35% | 7,800 | - | -4.91% | - | - |
| 08/31 | 5,660 | 5,790 | 5,500 | 5,790 | +2.48% | 3,300 | - | -5.82% | - | - |
| 08/30 | 5,710 | 5,790 | 5,550 | 5,650 | -0.88% | 3,500 | - | -8.55% | - | - |
| 08/29 | 5,600 | 5,710 | 5,410 | 5,700 | -4.04% | 4,800 | - | -8.42% | - | - |
| 08/28 | 5,850 | 5,960 | 5,850 | 5,940 | +1.54% | 700 | - | -5.23% | - | - |
| 08/27 | 5,800 | 5,860 | 5,800 | 5,850 | +2.27% | 1,200 | - | -7.11% | - | - |
| 08/24 | 5,710 | 5,880 | 5,700 | 5,720 | +0.35% | 3,400 | - | -9.61% | - | - |
| 08/23 | 5,610 | 5,700 | 5,610 | 5,700 | +1.79% | 2,100 | - | -10.42% | - | - |
| 08/22 | 5,540 | 5,600 | 5,350 | 5,600 | +0.9% | 3,300 | - | -12.35% | - | - |
| 08/21 | 5,470 | 5,650 | 5,400 | 5,550 | -0.89% | 3,300 | - | -13.5% | - | - |
| 08/20 | 5,760 | 5,940 | 5,550 | 5,600 | +2.56% | 5,600 | - | -13.08% | - | - |
| 08/17 | 5,870 | 5,870 | 5,250 | 5,460 | -8.24% | 7,300 | - | -15.68% | - | - |
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。
