ニッチツ（7021）の株価チャート
2008/05/08～2008/10/01
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 |
| 10/01 | 2,090 | 2,150 | 2,050 | 2,050 | -1.91% | 3,800 | - | -14.44% | - | - |
| 09/30 | 2,000 | 2,110 | 1,990 | 2,090 | -1.88% | 1,700 | - | -13.92% | - | - |
| 09/29 | 2,290 | 2,290 | 2,130 | 2,130 | -8.58% | 2,600 | - | -13.41% | - | - |
| 09/26 | 2,330 | 2,400 | 2,310 | 2,330 | 0% | 800 | - | -6.58% | - | - |
| 09/25 | 2,400 | 2,400 | 2,330 | 2,330 | -3.72% | 900 | - | -7.43% | - | - |
| 09/24 | 2,390 | 2,420 | 2,390 | 2,420 | +0.83% | 1,400 | - | -4.72% | - | - |
| 09/22 | 2,520 | 2,530 | 2,400 | 2,400 | -0.83% | 1,700 | - | -6.36% | - | - |
| 09/19 | 2,460 | 2,480 | 2,400 | 2,420 | +7.08% | 2,800 | - | -6.46% | - | - |
| 09/18 | 2,290 | 2,300 | 2,240 | 2,260 | -3.42% | 4,400 | - | -13.54% | - | - |
| 09/17 | 2,190 | 2,490 | 2,190 | 2,340 | +11.96% | 5,500 | - | -11.56% | - | - |
| 09/16 | 2,200 | 2,200 | 1,980 | 2,090 | -12.92% | 17,300 | - | -21.96% | - | - |
| 09/12 | 2,390 | 2,400 | 2,390 | 2,400 | +4.8% | 700 | - | -11.8% | - | - |
| 09/11 | 2,330 | 2,330 | 2,250 | 2,290 | 0% | 2,100 | - | -16.82% | - | - |
| 09/10 | 2,300 | 2,300 | 2,200 | 2,290 | -2.14% | 3,900 | - | -17.98% | - | - |
| 09/09 | 2,400 | 2,400 | 2,340 | 2,340 | -0.85% | 500 | - | -17.34% | - | - |
| 09/08 | 2,380 | 2,410 | 2,360 | 2,360 | +3.06% | 4,400 | - | -17.48% | - | - |
| 09/05 | 2,310 | 2,310 | 2,250 | 2,290 | -4.18% | 2,500 | - | -20.76% | - | - |
| 09/04 | 2,460 | 2,460 | 2,300 | 2,390 | -4.4% | 3,800 | - | -18.35% | - | - |
| 09/03 | 2,550 | 2,620 | 2,460 | 2,500 | 0% | 5,300 | - | -15.54% | - | - |
| 09/02 | 2,690 | 2,690 | 2,500 | 2,500 | -7.75% | 4,300 | - | -16.33% | - | - |
| 09/01 | 2,680 | 2,710 | 2,660 | 2,710 | +0.74% | 700 | - | -10.15% | - | - |
| 08/29 | 2,630 | 2,750 | 2,630 | 2,690 | +0.37% | 3,800 | - | -11.63% | - | - |
| 08/28 | 2,760 | 2,760 | 2,680 | 2,680 | -2.9% | 800 | - | -12.76% | - | - |
| 08/27 | 2,800 | 2,800 | 2,750 | 2,760 | -2.82% | 1,400 | - | -11.11% | - | - |
| 08/26 | 2,810 | 2,840 | 2,770 | 2,840 | -0.7% | 2,400 | - | -9.32% | - | - |
| 08/25 | 2,910 | 2,910 | 2,850 | 2,860 | -0.69% | 2,800 | - | -9.38% | - | - |
| 08/22 | 2,900 | 2,900 | 2,880 | 2,880 | -3.68% | 700 | - | -9.21% | - | - |
| 08/21 | 3,050 | 3,090 | 2,940 | 2,990 | +3.1% | 900 | - | -6.21% | - | - |
| 08/20 | 2,850 | 2,900 | 2,850 | 2,900 | 0% | 700 | - | -9.38% | - | - |
| 08/19 | 2,950 | 2,960 | 2,900 | 2,900 | -3.33% | 1,400 | - | -9.85% | - | - |
| 08/18 | 2,980 | 3,090 | 2,980 | 3,000 | 0% | 2,600 | - | -7.24% | - | - |
| 08/15 | 3,030 | 3,030 | 3,000 | 3,000 | -2.6% | 500 | - | -7.58% | - | - |
| 08/14 | 3,000 | 3,080 | 2,980 | 3,080 | +0.65% | 300 | - | -5.49% | - | - |
| 08/13 | 3,150 | 3,150 | 3,060 | 3,060 | -2.55% | 800 | - | -6.36% | - | - |
| 08/12 | 3,180 | 3,180 | 3,090 | 3,140 | -0.95% | 600 | - | -4.33% | - | - |
| 08/11 | 3,250 | 3,250 | 3,160 | 3,170 | -0.94% | 2,300 | - | -3.82% | - | - |
| 08/08 | 3,290 | 3,290 | 3,150 | 3,200 | -2.44% | 1,700 | - | -3.24% | - | - |
| 08/07 | 3,290 | 3,290 | 3,280 | 3,280 | +0.61% | 200 | - | -1.23% | - | - |
| 08/06 | 3,110 | 3,260 | 3,110 | 3,260 | +6.89% | 200 | - | -2.28% | - | - |
| 08/05 | 3,050 | 3,050 | 3,050 | 3,050 | -1.93% | 100 | - | -8.9% | - | - |
| 08/04 | 3,200 | 3,200 | 3,060 | 3,110 | -3.42% | 1,100 | - | -7.82% | - | - |
| 08/01 | 3,190 | 3,220 | 3,140 | 3,220 | -0.31% | 1,100 | - | -5.38% | - | - |
| 07/31 | 3,230 | 3,240 | 3,230 | 3,230 | +0.94% | 1,600 | - | -5.69% | - | - |
| 07/30 | 3,220 | 3,220 | 3,200 | 3,200 | 0% | 700 | - | -7.25% | - | - |
| 07/29 | 3,200 | 3,220 | 3,200 | 3,200 | -5.88% | 800 | - | -7.94% | - | - |
| 07/28 | 3,380 | 3,400 | 3,380 | 3,400 | +0.59% | 500 | - | -2.94% | - | - |
| 07/25 | 3,430 | 3,430 | 3,380 | 3,380 | -3.98% | 400 | - | -4.09% | - | - |
| 07/24 | 3,330 | 3,520 | 3,330 | 3,520 | +2.62% | 1,800 | - | -0.76% | - | - |
| 07/23 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 400 | - | -3.76% | - | - |
| 07/22 | 3,430 | 3,430 | 3,430 | 3,430 | +4.57% | 400 | - | -4.27% | - | - |
| 07/17 | 3,270 | 3,280 | 3,230 | 3,280 | +0.61% | 1,100 | - | -8.94% | - | - |
| 07/16 | 3,260 | 3,260 | 3,260 | 3,260 | -1.51% | 300 | - | -10.14% | - | - |
| 07/15 | 3,310 | 3,310 | 3,310 | 3,310 | -0.3% | 1,200 | - | -9.46% | - | - |
| 07/14 | 3,160 | 3,320 | 3,160 | 3,320 | +0.3% | 1,600 | - | -9.83% | - | - |
| 07/11 | 3,320 | 3,320 | 3,310 | 3,310 | +0.3% | 300 | - | -10.69% | - | - |
| 07/10 | 3,440 | 3,440 | 3,240 | 3,300 | -1.2% | 1,000 | - | -11.74% | - | - |
| 07/09 | 3,350 | 3,450 | 3,340 | 3,340 | +0.91% | 1,300 | - | -11.5% | - | - |
| 07/08 | 3,380 | 3,380 | 3,310 | 3,310 | -2.65% | 900 | - | -12.99% | - | - |
| 07/07 | 3,390 | 3,400 | 3,390 | 3,400 | -2.58% | 800 | - | -11.27% | - | - |
| 07/04 | 3,490 | 3,490 | 3,490 | 3,490 | +1.16% | 200 | - | -9.49% | - | - |
| 07/03 | 3,550 | 3,550 | 3,450 | 3,450 | -2.82% | 1,700 | - | -10.97% | - | - |
| 07/02 | 3,550 | 3,550 | 3,550 | 3,550 | -2.74% | 200 | - | -8.86% | - | - |
| 07/01 | 3,550 | 3,650 | 3,550 | 3,650 | +2.82% | 700 | - | -6.6% | - | - |
| 06/30 | 3,600 | 3,600 | 3,490 | 3,550 | -4.31% | 2,000 | - | -9.39% | - | - |
| 06/27 | 3,690 | 3,710 | 3,690 | 3,710 | -3.13% | 500 | - | -5.79% | - | - |
| 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% | - | - |
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。
