ニッチツ（7021）の株価チャート
2008/01/29～2008/06/26
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 |
| 06/26 | 3,830 | 3,830 | 3,830 | 3,830 | +1.32% | 100 | - | -3.11% | - | - |
| 06/25 | 3,750 | 3,800 | 3,730 | 3,780 | -1.82% | 500 | - | -4.69% | - | - |
| 06/24 | 3,850 | 3,890 | 3,840 | 3,850 | +0.26% | 800 | - | -3.36% | - | - |
| 06/23 | 3,860 | 3,860 | 3,730 | 3,840 | -1.03% | 1,300 | - | -3.95% | - | - |
| 06/20 | 3,890 | 3,900 | 3,880 | 3,880 | -1.52% | 500 | - | -3.43% | - | - |
| 06/19 | 3,960 | 3,960 | 3,940 | 3,940 | -0.25% | 1,900 | - | -2.31% | - | - |
| 06/18 | 3,940 | 3,950 | 3,900 | 3,950 | 0% | 2,700 | - | -2.25% | - | - |
| 06/17 | 3,880 | 3,950 | 3,850 | 3,950 | +1.28% | 1,400 | - | -2.06% | - | - |
| 06/16 | 3,960 | 3,960 | 3,900 | 3,900 | +0.26% | 500 | - | -3.06% | - | - |
| 06/13 | 3,810 | 3,890 | 3,810 | 3,890 | -1.27% | 900 | - | -3.16% | - | - |
| 06/12 | 3,880 | 3,940 | 3,850 | 3,940 | -0.51% | 7,500 | - | -1.89% | - | - |
| 06/11 | 3,950 | 3,960 | 3,900 | 3,960 | 0% | 800 | - | -1.37% | - | - |
| 06/10 | 3,930 | 3,960 | 3,910 | 3,960 | +1.28% | 1,900 | - | -1.05% | - | - |
| 06/09 | 3,900 | 3,960 | 3,900 | 3,910 | -5.78% | 8,700 | - | -1.83% | - | - |
| 06/06 | 4,160 | 4,300 | 4,150 | 4,150 | -0.24% | 6,500 | - | +4.69% | - | - |
| 06/05 | 4,100 | 4,160 | 4,050 | 4,160 | +1.46% | 2,900 | - | +5.91% | - | - |
| 06/04 | 3,950 | 4,100 | 3,950 | 4,100 | +2.5% | 4,800 | - | +5.43% | - | - |
| 06/03 | 4,000 | 4,010 | 4,000 | 4,000 | 0% | 700 | - | +3.84% | - | - |
| 05/30 | 4,000 | 4,050 | 4,000 | 4,000 | +0.5% | 1,700 | - | +4.79% | - | - |
| 05/29 | 3,890 | 3,980 | 3,890 | 3,980 | +0.76% | 700 | - | +5.24% | - | - |
| 05/28 | 3,860 | 3,950 | 3,850 | 3,950 | +2.07% | 2,400 | - | +5.42% | - | - |
| 05/27 | 3,890 | 3,890 | 3,840 | 3,870 | -0.51% | 1,200 | - | +4.31% | - | - |
| 05/26 | 3,900 | 3,940 | 3,880 | 3,890 | -3.95% | 1,500 | - | +5.88% | - | - |
| 05/23 | 4,080 | 4,080 | 4,050 | 4,050 | -0.98% | 900 | - | +11.42% | - | - |
| 05/22 | 3,960 | 4,100 | 3,930 | 4,090 | -1.68% | 1,600 | - | +13.83% | - | - |
| 05/21 | 4,160 | 4,170 | 4,160 | 4,160 | -1.42% | 500 | - | +17.18% | - | - |
| 05/20 | 4,190 | 4,270 | 4,160 | 4,220 | +0.48% | 1,300 | - | +20.33% | - | - |
| 05/19 | 4,300 | 4,330 | 4,200 | 4,200 | -3.45% | 3,000 | - | +21.32% | - | - |
| 05/16 | 4,390 | 4,390 | 4,300 | 4,350 | +2.11% | 3,300 | - | +27.27% | - | - |
| 05/15 | 4,230 | 4,330 | 4,170 | 4,260 | +3.15% | 10,200 | - | +26.48% | - | - |
| 05/14 | 4,000 | 4,130 | 3,990 | 4,130 | +10.13% | 9,400 | - | +24.32% | - | - |
| 05/13 | 3,720 | 3,750 | 3,700 | 3,750 | +1.08% | 1,200 | - | +14.33% | - | - |
| 05/12 | 3,650 | 3,710 | 3,550 | 3,710 | -1.07% | 1,200 | - | +14.12% | - | - |
| 05/09 | 3,900 | 3,900 | 3,750 | 3,750 | -2.6% | 1,100 | - | +16.35% | - | - |
| 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% | - | - |
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。
