ニッチツ（7021）の株価チャート
2009/02/04～2009/07/01
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 |
| 2009 |
| 07/01 | 2,520 | 2,540 | 2,500 | 2,520 | 0% | 1,500 | - | +0.36% | - | - |
| 06/30 | 2,510 | 2,540 | 2,510 | 2,520 | +1.2% | 2,300 | - | +0.6% | - | - |
| 06/29 | 2,510 | 2,550 | 2,490 | 2,490 | -0.4% | 1,900 | - | -0.32% | - | - |
| 06/26 | 2,510 | 2,550 | 2,470 | 2,500 | +0.4% | 1,400 | - | +0.28% | - | - |
| 06/25 | 2,450 | 2,500 | 2,450 | 2,490 | +2.47% | 1,600 | - | +0.24% | - | - |
| 06/24 | 2,440 | 2,490 | 2,410 | 2,430 | -0.41% | 1,700 | - | -1.9% | - | - |
| 06/23 | 2,480 | 2,480 | 2,420 | 2,440 | -4.31% | 2,600 | - | -1.05% | - | - |
| 06/22 | 2,560 | 2,560 | 2,500 | 2,550 | +0.79% | 2,300 | - | +3.95% | - | - |
| 06/19 | 2,520 | 2,550 | 2,520 | 2,530 | 0% | 600 | - | +3.99% | - | - |
| 06/18 | 2,540 | 2,550 | 2,530 | 2,530 | -0.78% | 1,000 | - | +4.81% | - | - |
| 06/17 | 2,560 | 2,560 | 2,550 | 2,550 | -0.39% | 2,200 | - | +6.61% | - | - |
| 06/16 | 2,540 | 2,560 | 2,520 | 2,560 | -3.4% | 2,400 | - | +8.06% | - | - |
| 06/15 | 2,660 | 2,670 | 2,630 | 2,650 | 0% | 8,000 | - | +12.91% | - | - |
| 06/12 | 2,650 | 2,700 | 2,630 | 2,650 | 0% | 1,800 | - | +14.17% | - | - |
| 06/11 | 2,650 | 2,700 | 2,550 | 2,650 | +1.15% | 6,000 | - | +15.62% | - | - |
| 06/10 | 2,540 | 2,620 | 2,470 | 2,620 | +2.75% | 4,400 | - | +15.62% | - | - |
| 06/09 | 2,620 | 2,620 | 2,500 | 2,550 | -2.67% | 3,200 | - | +14.35% | - | - |
| 06/08 | 2,660 | 2,700 | 2,620 | 2,620 | 0% | 4,600 | - | +19.2% | - | - |
| 06/05 | 2,630 | 2,790 | 2,610 | 2,620 | +2.75% | 8,500 | - | +21.18% | - | - |
| 06/04 | 2,440 | 2,570 | 2,440 | 2,550 | +4.94% | 8,000 | - | +19.72% | - | - |
| 06/03 | 2,360 | 2,440 | 2,350 | 2,430 | +3.4% | 7,700 | - | +15.66% | - | - |
| 06/02 | 2,380 | 2,380 | 2,350 | 2,350 | 0% | 1,800 | - | +13.2% | - | - |
| 06/01 | 2,310 | 2,350 | 2,270 | 2,350 | +2.17% | 2,100 | - | +14.3% | - | - |
| 05/29 | 2,330 | 2,330 | 2,280 | 2,300 | -0.86% | 1,400 | - | +13.08% | - | - |
| 05/28 | 2,350 | 2,350 | 2,320 | 2,320 | -2.11% | 800 | - | +15.19% | - | - |
| 05/27 | 2,370 | 2,370 | 2,310 | 2,370 | +0.42% | 2,900 | - | +18.98% | - | - |
| 05/26 | 2,350 | 2,390 | 2,330 | 2,360 | +0.43% | 3,200 | - | +20.04% | - | - |
| 05/25 | 2,350 | 2,350 | 2,310 | 2,350 | +2.62% | 2,200 | - | +21.13% | - | - |
| 05/22 | 2,250 | 2,300 | 2,250 | 2,290 | -0.43% | 5,000 | - | +19.64% | - | - |
| 05/21 | 2,160 | 2,300 | 2,140 | 2,300 | +6.48% | 4,000 | - | +21.63% | - | - |
| 05/20 | 2,140 | 2,190 | 2,140 | 2,160 | +1.89% | 4,400 | - | +15.88% | - | - |
| 05/19 | 2,100 | 2,120 | 2,060 | 2,120 | +3.41% | 1,100 | - | +14.97% | - | - |
| 05/18 | 2,030 | 2,090 | 2,030 | 2,050 | +0.49% | 2,000 | - | +12.51% | - | - |
| 05/15 | 1,980 | 2,100 | 1,980 | 2,040 | +2% | 3,900 | - | +12.96% | - | - |
| 05/14 | 1,960 | 2,010 | 1,950 | 2,000 | +1.52% | 5,100 | - | +11.73% | - | - |
| 05/13 | 1,980 | 1,980 | 1,950 | 1,970 | -1.99% | 1,400 | - | +10.92% | - | - |
| 05/12 | 1,960 | 2,020 | 1,930 | 2,010 | +1.01% | 1,800 | - | +14.14% | - | - |
| 05/11 | 2,020 | 2,030 | 1,990 | 1,990 | +3.11% | 3,300 | - | +14.11% | - | - |
| 05/08 | 1,890 | 1,930 | 1,890 | 1,930 | -3.02% | 1,800 | - | +11.82% | - | - |
| 05/07 | 1,810 | 1,990 | 1,800 | 1,990 | +14.37% | 2,400 | - | +16.31% | - | - |
| 05/01 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 1,300 | - | +2.59% | - | - |
| 04/30 | 1,790 | 1,790 | 1,730 | 1,740 | +1.16% | 1,400 | - | +2.53% | - | - |
| 04/28 | 1,810 | 1,810 | 1,720 | 1,720 | -5.49% | 1,300 | - | +1.3% | - | - |
| 04/27 | 1,870 | 1,870 | 1,820 | 1,820 | 0% | 300 | - | +7.18% | - | - |
| 04/24 | 1,830 | 1,900 | 1,820 | 1,820 | +0.55% | 1,700 | - | +7.5% | - | - |
| 04/23 | 1,850 | 1,890 | 1,800 | 1,810 | -2.16% | 1,900 | - | +7.55% | - | - |
| 04/22 | 1,770 | 1,850 | 1,770 | 1,850 | +2.78% | 2,800 | - | +10.45% | - | - |
| 04/21 | 1,810 | 1,810 | 1,750 | 1,800 | 0% | 2,000 | - | +8.11% | - | - |
| 04/20 | 1,820 | 1,840 | 1,760 | 1,800 | +1.69% | 1,500 | - | +8.7% | - | - |
| 04/17 | 1,750 | 1,780 | 1,720 | 1,770 | +2.31% | 2,900 | - | +7.8% | - | - |
| 04/16 | 1,710 | 1,780 | 1,710 | 1,730 | +1.17% | 2,900 | - | +6.27% | - | - |
| 04/15 | 1,720 | 1,720 | 1,690 | 1,710 | +1.18% | 1,200 | - | +5.82% | - | - |
| 04/14 | 1,700 | 1,730 | 1,690 | 1,690 | -1.74% | 1,400 | - | +5.43% | - | - |
| 04/13 | 1,640 | 1,730 | 1,640 | 1,720 | +5.52% | 3,500 | - | +8.18% | - | - |
| 04/10 | 1,700 | 1,700 | 1,630 | 1,630 | -1.21% | 1,700 | - | +3.43% | - | - |
| 04/09 | 1,610 | 1,650 | 1,610 | 1,650 | +5.77% | 1,000 | - | +5.43% | - | - |
| 04/08 | 1,650 | 1,650 | 1,560 | 1,560 | -5.45% | 2,400 | - | +0.45% | - | - |
| 04/07 | 1,660 | 1,690 | 1,650 | 1,650 | 0% | 2,600 | - | +6.93% | - | - |
| 04/06 | 1,650 | 1,740 | 1,640 | 1,650 | 0% | 1,700 | - | +7.84% | - | - |
| 04/03 | 1,670 | 1,670 | 1,650 | 1,650 | +3.77% | 500 | - | +8.84% | - | - |
| 04/02 | 1,610 | 1,620 | 1,580 | 1,590 | +0.63% | 2,100 | - | +5.79% | - | - |
| 04/01 | 1,540 | 1,580 | 1,530 | 1,580 | +2.6% | 1,400 | - | +5.97% | - | - |
| 03/31 | 1,540 | 1,580 | 1,530 | 1,540 | -1.28% | 700 | - | +4.05% | - | - |
| 03/30 | 1,630 | 1,630 | 1,560 | 1,560 | -3.11% | 1,200 | - | +6.19% | - | - |
| 03/27 | 1,700 | 1,700 | 1,600 | 1,610 | -9.55% | 5,400 | - | +10.2% | - | - |
| 03/26 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 500 | - | +22.67% | - | - |
| 03/25 | 1,730 | 1,750 | 1,720 | 1,750 | +1.16% | 1,800 | - | +21.87% | - | - |
| 03/24 | 1,750 | 1,750 | 1,680 | 1,730 | +1.76% | 800 | - | +21.57% | - | - |
| 03/23 | 1,610 | 1,700 | 1,590 | 1,700 | +8.97% | 2,100 | - | +20.4% | - | - |
| 03/19 | 1,610 | 1,610 | 1,560 | 1,560 | -3.7% | 600 | - | +11.27% | - | - |
| 03/18 | 1,620 | 1,620 | 1,600 | 1,620 | +1.89% | 900 | - | +15.55% | - | - |
| 03/17 | 1,580 | 1,610 | 1,570 | 1,590 | 0% | 3,600 | - | +13.82% | - | - |
| 03/16 | 1,490 | 1,590 | 1,490 | 1,590 | +9.66% | 3,200 | - | +14.31% | - | - |
| 03/13 | 1,450 | 1,450 | 1,450 | 1,450 | +2.84% | 700 | - | +4.77% | - | - |
| 03/12 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 600 | - | +2.03% | - | - |
| 03/11 | 1,400 | 1,430 | 1,400 | 1,430 | +2.88% | 300 | - | +3.55% | - | - |
| 03/10 | 1,390 | 1,390 | 1,380 | 1,390 | +1.46% | 800 | - | +0.72% | - | - |
| 03/09 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 500 | - | -0.72% | - | - |
| 03/06 | 1,370 | 1,370 | 1,350 | 1,360 | 0% | 1,200 | - | -1.45% | - | - |
| 03/05 | 1,360 | 1,380 | 1,360 | 1,360 | +0.74% | 800 | - | -1.52% | - | - |
| 03/04 | 1,310 | 1,350 | 1,310 | 1,350 | +3.05% | 600 | - | -2.32% | - | - |
| 03/03 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 300 | - | -5.35% | - | - |
| 03/02 | 1,290 | 1,320 | 1,270 | 1,310 | -0.76% | 1,400 | - | -5.76% | - | - |
| 02/27 | 1,340 | 1,340 | 1,320 | 1,320 | 0% | 400 | - | -5.44% | - | - |
| 02/26 | 1,290 | 1,320 | 1,290 | 1,320 | +2.33% | 1,200 | - | -6.05% | - | - |
| 02/25 | 1,310 | 1,310 | 1,290 | 1,290 | 0% | 500 | - | -8.77% | - | - |
| 02/24 | 1,290 | 1,290 | 1,290 | 1,290 | +1.57% | 900 | - | -9.54% | - | - |
| 02/23 | 1,390 | 1,390 | 1,250 | 1,270 | -6.62% | 2,400 | - | -11.62% | - | - |
| 02/20 | 1,390 | 1,450 | 1,360 | 1,360 | -0.73% | 1,700 | - | -6.21% | - | - |
| 02/19 | 1,400 | 1,410 | 1,370 | 1,370 | -2.14% | 1,200 | - | -5.97% | - | - |
| 02/18 | 1,390 | 1,400 | 1,390 | 1,400 | -1.41% | 500 | - | -4.63% | - | - |
| 02/17 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 400 | - | -3.99% | - | - |
| 02/16 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | - | -2.75% | - | - |
| 02/13 | 1,500 | 1,500 | 1,330 | 1,450 | -7.64% | 2,300 | - | -3.27% | - | - |
| 02/12 | 1,490 | 1,570 | 1,490 | 1,570 | +5.37% | 1,400 | - | +3.97% | - | - |
| 02/10 | 1,490 | 1,490 | 1,490 | 1,490 | +3.47% | 600 | - | -1.46% | - | - |
| 02/09 | 1,460 | 1,460 | 1,420 | 1,440 | +1.41% | 1,500 | - | -5.01% | - | - |
| 02/06 | 1,400 | 1,450 | 1,400 | 1,420 | +2.16% | 1,000 | - | -6.7% | - | - |
| 02/05 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 400 | - | -9.09% | - | - |
| 02/04 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 400 | - | -9.09% | - | - |
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。
