ニッチツ（7021）の株価チャート
2008/08/26～2009/01/28
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 |
| 2009 |
| 01/28 | 1,390 | 1,390 | 1,380 | 1,380 | 0% | 1,400 | - | -12.44% | - | - |
| 01/27 | 1,400 | 1,400 | 1,370 | 1,380 | 0% | 1,700 | - | -13.04% | - | - |
| 01/26 | 1,390 | 1,390 | 1,370 | 1,380 | -1.43% | 1,300 | - | -13.75% | - | - |
| 01/23 | 1,450 | 1,450 | 1,400 | 1,400 | -3.45% | 1,400 | - | -13.15% | - | - |
| 01/22 | 1,460 | 1,460 | 1,440 | 1,450 | -2.03% | 1,200 | - | -10.6% | - | - |
| 01/21 | 1,590 | 1,590 | 1,480 | 1,480 | -3.9% | 1,900 | - | -9.31% | - | - |
| 01/20 | 1,580 | 1,580 | 1,540 | 1,540 | +0.65% | 1,200 | - | -5.93% | - | - |
| 01/19 | 1,600 | 1,600 | 1,530 | 1,530 | -4.38% | 2,000 | - | -6.76% | - | - |
| 01/16 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 500 | - | -2.74% | - | - |
| 01/15 | 1,580 | 1,590 | 1,520 | 1,570 | -0.63% | 1,200 | - | -4.62% | - | - |
| 01/14 | 1,570 | 1,600 | 1,570 | 1,580 | +1.94% | 1,900 | - | -4.07% | - | - |
| 01/13 | 1,690 | 1,690 | 1,550 | 1,550 | -6.06% | 1,800 | - | -6.06% | - | - |
| 01/09 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 1,200 | - | -0.12% | - | - |
| 01/08 | 1,730 | 1,730 | 1,670 | 1,670 | -2.34% | 800 | - | +1.21% | - | - |
| 01/07 | 1,710 | 1,710 | 1,700 | 1,710 | +3.01% | 2,100 | - | +3.89% | - | - |
| 01/06 | 1,700 | 1,710 | 1,640 | 1,660 | -2.92% | 1,200 | - | +0.97% | - | - |
| 01/05 | 1,720 | 1,720 | 1,710 | 1,710 | +5.56% | 900 | - | +4.27% | - | - |
| 2008 |
| 12/30 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 100 | - | -0.86% | - | - |
| 12/29 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 2,200 | - | -2.2% | - | - |
| 12/26 | 1,610 | 1,610 | 1,590 | 1,600 | +0.63% | 1,100 | - | -2.56% | - | - |
| 12/24 | 1,650 | 1,650 | 1,590 | 1,590 | -3.64% | 1,300 | - | -3.64% | - | - |
| 12/22 | 1,720 | 1,720 | 1,650 | 1,650 | -1.2% | 1,900 | - | -0.54% | - | - |
| 12/19 | 1,670 | 1,680 | 1,670 | 1,670 | -2.34% | 1,800 | - | +0.36% | - | - |
| 12/18 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 400 | - | +2.27% | - | - |
| 12/17 | 1,720 | 1,740 | 1,710 | 1,710 | +2.4% | 1,700 | - | +1.91% | - | - |
| 12/16 | 1,690 | 1,710 | 1,670 | 1,670 | -2.34% | 1,600 | - | -0.77% | - | - |
| 12/15 | 1,670 | 1,730 | 1,670 | 1,710 | +3.01% | 1,400 | - | +1.3% | - | - |
| 12/12 | 1,660 | 1,670 | 1,660 | 1,660 | -0.6% | 1,300 | - | -1.78% | - | - |
| 12/11 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 1,100 | - | -1.65% | - | - |
| 12/10 | 1,770 | 1,770 | 1,680 | 1,680 | +3.7% | 1,800 | - | -1.35% | - | - |
| 12/09 | 1,680 | 1,680 | 1,620 | 1,620 | -0.61% | 1,300 | - | -4.99% | - | - |
| 12/08 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,000 | - | -4.68% | - | - |
| 12/05 | 1,630 | 1,630 | 1,610 | 1,630 | +0.62% | 1,800 | - | -4.85% | - | - |
| 12/04 | 1,650 | 1,660 | 1,620 | 1,620 | +0.62% | 9,200 | - | -5.15% | - | - |
| 12/02 | 1,600 | 1,620 | 1,600 | 1,610 | -1.83% | 2,100 | - | -5.52% | - | - |
| 12/01 | 1,620 | 1,640 | 1,620 | 1,640 | +2.5% | 1,700 | - | -3.76% | - | - |
| 11/28 | 1,590 | 1,630 | 1,590 | 1,600 | 0% | 1,900 | - | -6.16% | - | - |
| 11/27 | 1,610 | 1,630 | 1,600 | 1,600 | +0.63% | 1,500 | - | -6.38% | - | - |
| 11/26 | 1,660 | 1,660 | 1,570 | 1,590 | -3.64% | 2,200 | - | -7.18% | - | - |
| 11/25 | 1,680 | 1,680 | 1,640 | 1,650 | +6.45% | 1,100 | - | -3.68% | - | - |
| 11/21 | 1,600 | 1,600 | 1,530 | 1,550 | -0.64% | 3,500 | - | -9.14% | - | - |
| 11/20 | 1,670 | 1,680 | 1,560 | 1,560 | -7.69% | 3,500 | - | -8.56% | - | - |
| 11/19 | 1,760 | 1,760 | 1,690 | 1,690 | -3.43% | 1,700 | - | -1.34% | - | - |
| 11/18 | 1,770 | 1,800 | 1,750 | 1,750 | -2.78% | 900 | - | +1.98% | - | - |
| 11/17 | 1,800 | 1,810 | 1,780 | 1,800 | -0.55% | 2,600 | - | +5.82% | - | - |
| 11/14 | 1,870 | 1,870 | 1,810 | 1,810 | +1.69% | 1,300 | - | +7.61% | - | - |
| 11/13 | 1,810 | 1,810 | 1,740 | 1,780 | -3.78% | 2,700 | - | +7.23% | - | - |
| 11/12 | 1,910 | 1,930 | 1,850 | 1,850 | -0.54% | 3,400 | - | +12.26% | - | - |
| 11/11 | 1,900 | 1,920 | 1,860 | 1,860 | +0.54% | 1,900 | - | +13.55% | - | - |
| 11/10 | 1,820 | 1,860 | 1,820 | 1,850 | +3.93% | 1,200 | - | +13.08% | - | - |
| 11/07 | 1,690 | 1,780 | 1,690 | 1,780 | +1.14% | 2,600 | - | +8.6% | - | - |
| 11/06 | 1,800 | 1,810 | 1,760 | 1,760 | -6.38% | 2,600 | - | +6.67% | - | - |
| 11/05 | 1,880 | 1,880 | 1,830 | 1,880 | +5.62% | 5,200 | - | +13.05% | - | - |
| 11/04 | 1,750 | 1,800 | 1,750 | 1,780 | +2.3% | 1,900 | - | +6.4% | - | - |
| 10/31 | 1,760 | 1,760 | 1,740 | 1,740 | -0.57% | 1,800 | - | +2.65% | - | - |
| 10/30 | 1,650 | 1,780 | 1,650 | 1,750 | +2.94% | 2,100 | - | +1.8% | - | - |
| 10/29 | 1,650 | 1,700 | 1,590 | 1,700 | +13.33% | 4,800 | - | -2.63% | - | - |
| 10/28 | 1,490 | 1,550 | 1,440 | 1,500 | -1.32% | 1,900 | - | -15.45% | - | - |
| 10/27 | 1,610 | 1,610 | 1,520 | 1,520 | -6.17% | 5,500 | - | -16.02% | - | - |
| 10/24 | 1,700 | 1,700 | 1,620 | 1,620 | -1.82% | 6,200 | - | -11.96% | - | - |
| 10/23 | 1,670 | 1,670 | 1,620 | 1,650 | -2.94% | 3,100 | - | -11.72% | - | - |
| 10/22 | 1,630 | 1,750 | 1,630 | 1,700 | 0% | 3,200 | - | -9.86% | - | - |
| 10/21 | 1,690 | 1,740 | 1,660 | 1,700 | +6.25% | 3,800 | - | -11.18% | - | - |
| 10/20 | 1,530 | 1,630 | 1,520 | 1,600 | +8.11% | 1,400 | - | -17.44% | - | - |
| 10/17 | 1,690 | 1,700 | 1,480 | 1,480 | -3.9% | 3,800 | - | -24.72% | - | - |
| 10/16 | 1,690 | 1,690 | 1,540 | 1,540 | -11.49% | 3,600 | - | -23% | - | - |
| 10/15 | 1,660 | 1,740 | 1,650 | 1,740 | -0.57% | 2,500 | - | -14.41% | - | - |
| 10/14 | 1,640 | 1,750 | 1,630 | 1,750 | +25.9% | 5,500 | - | -14.84% | - | - |
| 10/10 | 1,300 | 1,390 | 1,260 | 1,390 | +6.11% | 4,700 | - | -33.17% | - | - |
| 10/09 | 1,300 | 1,420 | 1,280 | 1,310 | +2.34% | 10,600 | - | -38.35% | - | - |
| 10/08 | 1,400 | 1,400 | 1,280 | 1,280 | -13.51% | 9,000 | - | -41.07% | - | - |
| 10/07 | 1,460 | 1,550 | 1,350 | 1,480 | -7.5% | 10,900 | - | -33.63% | - | - |
| 10/06 | 1,720 | 1,770 | 1,580 | 1,600 | -11.11% | 4,700 | - | -29.76% | - | - |
| 10/03 | 1,890 | 1,900 | 1,760 | 1,800 | -6.74% | 8,700 | - | -22.45% | - | - |
| 10/02 | 2,080 | 2,080 | 1,930 | 1,930 | -5.85% | 3,700 | - | -18.22% | - | - |
| 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% | - | - |
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。
