ニッチツ（7021）の株価チャート
2007/12/04～2008/05/08
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 |
| 05/08 | 3,930 | 3,930 | 3,850 | 3,850 | -1.79% | 2,100 | - | +20.65% | - | - |
| 05/07 | 3,660 | 3,920 | 3,660 | 3,920 | +7.4% | 7,200 | - | +24.17% | - | - |
| 05/02 | 3,630 | 3,690 | 3,530 | 3,650 | +4.89% | 6,400 | - | +16.99% | - | - |
| 05/01 | 3,460 | 3,500 | 3,460 | 3,480 | +1.46% | 4,600 | - | +12.37% | - | - |
| 04/30 | 3,310 | 3,430 | 3,300 | 3,430 | +5.54% | 2,100 | - | +11.36% | - | - |
| 04/28 | 3,280 | 3,300 | 3,250 | 3,250 | +2.2% | 2,000 | - | +6.14% | - | - |
| 04/25 | 3,190 | 3,200 | 3,150 | 3,180 | -0.31% | 2,100 | - | +4.19% | - | - |
| 04/24 | 3,160 | 3,210 | 3,150 | 3,190 | +2.24% | 2,300 | - | +5.11% | - | - |
| 04/23 | 3,130 | 3,180 | 3,100 | 3,120 | -0.32% | 1,200 | - | +3.45% | - | - |
| 04/21 | 3,200 | 3,200 | 3,130 | 3,130 | +0.97% | 1,300 | - | +4.06% | - | - |
| 04/18 | 3,100 | 3,100 | 3,100 | 3,100 | +2.99% | 1,100 | - | +3.33% | - | - |
| 04/17 | 3,020 | 3,060 | 2,990 | 3,010 | +1.35% | 1,700 | - | +0.5% | - | - |
| 04/16 | 2,930 | 2,970 | 2,920 | 2,970 | +1.71% | 1,800 | - | -0.7% | - | - |
| 04/15 | 2,980 | 2,980 | 2,920 | 2,920 | -2.99% | 1,500 | - | -2.34% | - | - |
| 04/11 | 3,100 | 3,130 | 3,000 | 3,010 | +0.33% | 2,800 | - | +0.33% | - | - |
| 04/10 | 3,100 | 3,100 | 3,000 | 3,000 | -3.23% | 1,000 | - | -0.27% | - | - |
| 04/09 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | - | +2.92% | - | - |
| 04/08 | 3,080 | 3,100 | 3,030 | 3,100 | +0.65% | 3,600 | - | +2.92% | - | - |
| 04/07 | 3,080 | 3,100 | 3,080 | 3,080 | -0.65% | 1,200 | - | +2.26% | - | - |
| 04/04 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 300 | - | +2.62% | - | - |
| 04/03 | 3,100 | 3,180 | 3,100 | 3,110 | +0.32% | 500 | - | +2.54% | - | - |
| 04/02 | 3,060 | 3,100 | 3,060 | 3,100 | +2.99% | 1,200 | - | +1.81% | - | - |
| 04/01 | 3,000 | 3,010 | 3,000 | 3,010 | 0% | 500 | - | -1.51% | - | - |
| 03/31 | 2,960 | 3,010 | 2,940 | 3,010 | +1.69% | 1,800 | - | -1.89% | - | - |
| 03/28 | 2,950 | 2,990 | 2,940 | 2,960 | -1.33% | 400 | - | -3.71% | - | - |
| 03/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | - | -2.72% | - | - |
| 03/26 | 3,010 | 3,140 | 2,990 | 3,000 | -1.96% | 3,100 | - | -2.91% | - | - |
| 03/25 | 3,100 | 3,100 | 3,050 | 3,060 | +0.33% | 1,100 | - | -1.29% | - | - |
| 03/24 | 3,050 | 3,050 | 3,050 | 3,050 | +1.67% | 100 | - | -1.77% | - | - |
| 03/21 | 2,980 | 3,000 | 2,980 | 3,000 | 0% | 700 | - | -3.47% | - | - |
| 03/19 | 2,900 | 3,000 | 2,860 | 3,000 | +9.49% | 900 | - | -3.69% | - | - |
| 03/18 | 2,800 | 2,800 | 2,740 | 2,740 | +0.37% | 500 | - | -12.26% | - | - |
| 03/17 | 2,770 | 2,790 | 2,720 | 2,730 | -6.51% | 1,500 | - | -13.11% | - | - |
| 03/14 | 2,940 | 2,940 | 2,870 | 2,920 | -0.34% | 400 | - | -7.77% | - | - |
| 03/13 | 2,930 | 2,930 | 2,930 | 2,930 | -1.35% | 200 | - | -7.95% | - | - |
| 03/12 | 3,100 | 3,150 | 2,970 | 2,970 | +2.41% | 1,700 | - | -7.25% | - | - |
| 03/11 | 2,860 | 2,900 | 2,840 | 2,900 | -2.03% | 2,400 | - | -10.11% | - | - |
| 03/10 | 3,190 | 3,190 | 2,960 | 2,960 | -6.03% | 3,000 | - | -9.01% | - | - |
| 03/07 | 3,260 | 3,260 | 3,150 | 3,150 | -1.87% | 2,900 | - | -3.85% | - | - |
| 03/06 | 3,280 | 3,280 | 3,210 | 3,210 | +3.55% | 500 | - | -2.37% | - | - |
| 03/05 | 3,080 | 3,120 | 3,080 | 3,100 | 0% | 700 | - | -5.89% | - | - |
| 03/04 | 3,100 | 3,100 | 3,100 | 3,100 | -0.64% | 500 | - | -6.23% | - | - |
| 03/03 | 3,120 | 3,150 | 3,100 | 3,120 | -5.45% | 1,800 | - | -5.91% | - | - |
| 02/29 | 3,350 | 3,350 | 3,300 | 3,300 | -2.94% | 2,500 | - | -0.84% | - | - |
| 02/28 | 3,400 | 3,430 | 3,400 | 3,400 | 0% | 4,000 | - | +2.38% | - | - |
| 02/27 | 3,380 | 3,520 | 3,380 | 3,400 | +0.59% | 4,300 | - | +2.91% | - | - |
| 02/26 | 3,350 | 3,400 | 3,350 | 3,380 | +2.42% | 2,100 | - | +2.99% | - | - |
| 02/25 | 3,160 | 3,300 | 3,150 | 3,300 | +3.77% | 2,300 | - | +1.01% | - | - |
| 02/22 | 3,150 | 3,180 | 3,130 | 3,180 | -0.31% | 600 | - | -2.45% | - | - |
| 02/21 | 3,210 | 3,270 | 3,160 | 3,190 | +0.95% | 5,500 | - | -1.97% | - | - |
| 02/20 | 3,300 | 3,300 | 3,160 | 3,160 | -2.77% | 3,400 | - | -2.62% | - | - |
| 02/19 | 3,220 | 3,300 | 3,200 | 3,250 | +1.88% | 4,900 | - | -0.15% | - | - |
| 02/18 | 3,210 | 3,250 | 3,180 | 3,190 | +2.24% | 1,900 | - | -2.77% | - | - |
| 02/15 | 3,180 | 3,190 | 3,060 | 3,120 | -1.89% | 6,700 | - | -5.88% | - | - |
| 02/14 | 3,210 | 3,330 | 3,180 | 3,180 | -0.63% | 5,100 | - | -5.02% | - | - |
| 02/13 | 3,230 | 3,250 | 3,150 | 3,200 | -0.62% | 7,100 | - | -5.38% | - | - |
| 02/12 | 3,240 | 3,250 | 3,190 | 3,220 | -3.01% | 1,800 | - | -5.88% | - | - |
| 02/08 | 3,390 | 3,390 | 3,270 | 3,320 | -0.9% | 2,800 | - | -4.21% | - | - |
| 02/07 | 3,380 | 3,420 | 3,300 | 3,350 | -1.47% | 4,900 | - | -4.56% | - | - |
| 02/06 | 3,500 | 3,500 | 3,400 | 3,400 | -5.03% | 6,200 | - | -4.23% | - | - |
| 02/05 | 3,640 | 3,650 | 3,580 | 3,580 | +0.56% | 3,900 | - | -0.33% | - | - |
| 02/04 | 3,620 | 3,650 | 3,560 | 3,560 | +0.56% | 6,700 | - | -1.77% | - | - |
| 02/01 | 3,540 | 3,620 | 3,530 | 3,540 | +2.61% | 8,200 | - | -3.15% | - | - |
| 01/31 | 3,350 | 3,450 | 3,350 | 3,450 | +2.37% | 5,200 | - | -6.4% | - | - |
| 01/30 | 3,400 | 3,450 | 3,370 | 3,370 | -0.88% | 3,000 | - | -9.53% | - | - |
| 01/29 | 3,450 | 3,450 | 3,400 | 3,400 | +1.49% | 2,700 | - | -9.86% | - | - |
| 01/28 | 3,500 | 3,510 | 3,300 | 3,350 | -1.47% | 2,800 | - | -12.3% | - | - |
| 01/25 | 3,240 | 3,400 | 3,240 | 3,400 | +8.28% | 4,600 | - | -12.19% | - | - |
| 01/24 | 3,100 | 3,140 | 3,080 | 3,140 | +5.37% | 2,600 | - | -20.02% | - | - |
| 01/23 | 2,950 | 3,050 | 2,950 | 2,980 | +4.56% | 1,700 | - | -25.29% | - | - |
| 01/22 | 2,900 | 2,900 | 2,850 | 2,850 | -5% | 4,100 | - | -29.84% | - | - |
| 01/21 | 3,090 | 3,090 | 3,000 | 3,000 | -3.85% | 3,300 | - | -27.57% | - | - |
| 01/18 | 3,060 | 3,120 | 2,910 | 3,120 | +2.97% | 4,500 | - | -26.03% | - | - |
| 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% | - | - |
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。
