ニッチツ（7021）の株価チャート
2010/04/28～2010/10/01
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 |
| 2010 |
| 10/01 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 100 | - | +1.04% | - | - |
| 09/30 | 1,980 | 1,990 | 1,980 | 1,990 | +1.02% | 200 | - | +3.16% | - | - |
| 09/29 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 500 | - | +2.28% | - | - |
| 09/28 | 1,950 | 1,960 | 1,950 | 1,960 | -1.51% | 300 | - | +1.87% | - | - |
| 09/27 | 1,990 | 2,020 | 1,990 | 1,990 | -0.5% | 600 | - | +3.54% | - | - |
| 09/24 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 800 | - | +4.17% | - | - |
| 09/22 | 2,030 | 2,030 | 2,010 | 2,010 | -0.99% | 1,100 | - | +4.8% | - | - |
| 09/21 | 2,010 | 2,030 | 2,000 | 2,030 | +2.01% | 1,400 | - | +5.95% | - | - |
| 09/17 | 1,980 | 1,990 | 1,970 | 1,990 | +1.53% | 900 | - | +4.13% | - | - |
| 09/16 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 1,300 | - | +2.62% | - | - |
| 09/15 | 1,950 | 1,970 | 1,940 | 1,970 | +1.03% | 1,300 | - | +3.14% | - | - |
| 09/14 | 1,950 | 1,960 | 1,950 | 1,950 | +1.04% | 400 | - | +2.15% | - | - |
| 09/13 | 1,930 | 1,940 | 1,930 | 1,930 | +1.05% | 700 | - | +1.15% | - | - |
| 09/10 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 900 | - | +0.1% | - | - |
| 09/09 | 1,890 | 1,900 | 1,890 | 1,900 | +1.6% | 400 | - | -0.52% | - | - |
| 09/08 | 1,890 | 1,890 | 1,860 | 1,870 | +0.54% | 1,300 | - | -2.2% | - | - |
| 09/07 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 300 | - | -2.82% | - | - |
| 09/06 | 1,860 | 1,880 | 1,860 | 1,880 | +1.62% | 400 | - | -1.98% | - | - |
| 09/03 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 200 | - | -3.75% | - | - |
| 09/02 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 700 | - | -5.55% | - | - |
| 09/01 | 1,840 | 1,840 | 1,800 | 1,820 | -6.19% | 3,700 | - | -5.8% | - | - |
| 08/30 | 1,910 | 1,940 | 1,910 | 1,940 | +1.04% | 1,300 | - | +0.15% | - | - |
| 08/27 | 1,900 | 1,920 | 1,900 | 1,920 | +1.05% | 200 | - | -0.83% | - | - |
| 08/26 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 500 | - | -1.96% | - | - |
| 08/25 | 1,860 | 1,890 | 1,830 | 1,890 | -1.05% | 900 | - | -2.53% | - | - |
| 08/24 | 1,870 | 1,910 | 1,870 | 1,910 | 0% | 1,900 | - | -1.75% | - | - |
| 08/23 | 1,920 | 1,920 | 1,910 | 1,910 | -0.52% | 600 | - | -2% | - | - |
| 08/20 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 200 | - | -1.79% | - | - |
| 08/19 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 500 | - | -1.53% | - | - |
| 08/18 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 500 | - | -1.78% | - | - |
| 08/17 | 1,930 | 1,940 | 1,930 | 1,940 | -1.02% | 200 | - | -1.47% | - | - |
| 08/16 | 1,950 | 1,980 | 1,950 | 1,960 | +2.08% | 700 | - | -0.61% | - | - |
| 08/12 | 1,920 | 1,920 | 1,920 | 1,920 | -2.54% | 100 | - | -2.69% | - | - |
| 08/10 | 1,970 | 1,970 | 1,940 | 1,970 | +1.03% | 700 | - | -0.25% | - | - |
| 08/09 | 1,960 | 1,960 | 1,950 | 1,950 | +0.52% | 300 | - | -1.32% | - | - |
| 08/06 | 1,930 | 1,950 | 1,930 | 1,940 | +0.52% | 400 | - | -1.87% | - | - |
| 08/05 | 1,930 | 1,950 | 1,930 | 1,930 | -0.52% | 900 | - | -2.43% | - | - |
| 08/04 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 200 | - | -1.97% | - | - |
| 08/03 | 1,940 | 1,950 | 1,940 | 1,950 | +0.52% | 300 | - | -1.56% | - | - |
| 08/02 | 1,940 | 1,940 | 1,940 | 1,940 | +1.04% | 400 | - | -2.12% | - | - |
| 07/30 | 1,970 | 1,970 | 1,910 | 1,920 | -2.54% | 2,500 | - | -3.42% | - | - |
| 07/29 | 1,960 | 1,970 | 1,950 | 1,970 | -1.01% | 600 | - | -1.3% | - | - |
| 07/28 | 2,000 | 2,000 | 1,970 | 1,990 | +1.53% | 500 | - | -0.6% | - | - |
| 07/27 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | - | -2.29% | - | - |
| 07/26 | 1,960 | 1,960 | 1,950 | 1,960 | +1.55% | 300 | - | -2.54% | - | - |
| 07/23 | 1,930 | 1,940 | 1,890 | 1,930 | 0% | 1,100 | - | -4.22% | - | - |
| 07/22 | 1,940 | 1,940 | 1,930 | 1,930 | -1.03% | 500 | - | -4.5% | - | - |
| 07/21 | 1,980 | 1,980 | 1,950 | 1,950 | +1.04% | 1,000 | - | -3.8% | - | - |
| 07/20 | 1,950 | 1,980 | 1,930 | 1,930 | -3.98% | 2,000 | - | -5.07% | - | - |
| 07/16 | 2,050 | 2,050 | 2,010 | 2,010 | -1.95% | 1,600 | - | -1.52% | - | - |
| 07/15 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 200 | - | +0.29% | - | - |
| 07/14 | 2,050 | 2,070 | 2,050 | 2,060 | +0.98% | 500 | - | +0.68% | - | - |
| 07/13 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 500 | - | -0.49% | - | - |
| 07/12 | 2,110 | 2,110 | 2,050 | 2,050 | +0.49% | 1,300 | - | -0.24% | - | - |
| 07/09 | 2,020 | 2,040 | 2,020 | 2,040 | +1.49% | 500 | - | -0.97% | - | - |
| 07/08 | 1,990 | 2,030 | 1,990 | 2,010 | +1.52% | 600 | - | -2.62% | - | - |
| 07/07 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 500 | - | -4.35% | - | - |
| 07/06 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 200 | - | -4.72% | - | - |
| 07/05 | 1,970 | 1,980 | 1,970 | 1,980 | 0% | 700 | - | -4.9% | - | - |
| 07/02 | 1,950 | 1,980 | 1,950 | 1,980 | +1.02% | 200 | - | -5.08% | - | - |
| 07/01 | 1,950 | 1,980 | 1,950 | 1,960 | 0% | 2,200 | - | -6.22% | - | - |
| 06/30 | 1,980 | 1,980 | 1,900 | 1,960 | -1.51% | 1,000 | - | -6.58% | - | - |
| 06/29 | 2,000 | 2,000 | 1,990 | 1,990 | +0.51% | 300 | - | -5.33% | - | - |
| 06/28 | 2,090 | 2,090 | 1,980 | 1,980 | -5.26% | 2,300 | - | -5.98% | - | - |
| 06/23 | 2,090 | 2,090 | 2,090 | 2,090 | -1.88% | 300 | - | -0.99% | - | - |
| 06/21 | 2,160 | 2,160 | 2,130 | 2,130 | +1.43% | 800 | - | +0.71% | - | - |
| 06/18 | 2,080 | 2,100 | 2,070 | 2,100 | +0.48% | 1,100 | - | -0.8% | - | - |
| 06/17 | 2,110 | 2,140 | 2,090 | 2,090 | 0% | 900 | - | -1.83% | - | - |
| 06/16 | 2,100 | 2,120 | 2,080 | 2,090 | +0.97% | 1,200 | - | -2.61% | - | - |
| 06/15 | 2,080 | 2,080 | 2,070 | 2,070 | -0.48% | 1,000 | - | -4.26% | - | - |
| 06/14 | 2,080 | 2,100 | 2,080 | 2,080 | +0.48% | 900 | - | -4.46% | - | - |
| 06/11 | 2,150 | 2,150 | 2,070 | 2,070 | -1.43% | 3,100 | - | -5.48% | - | - |
| 06/10 | 2,070 | 2,120 | 2,070 | 2,100 | -1.87% | 1,200 | - | -4.63% | - | - |
| 06/09 | 2,080 | 2,140 | 2,080 | 2,140 | +3.38% | 800 | - | -3.43% | - | - |
| 06/08 | 2,070 | 2,070 | 2,060 | 2,070 | -1.43% | 400 | - | -7.34% | - | - |
| 06/07 | 2,090 | 2,100 | 2,090 | 2,100 | -3.23% | 300 | - | -6.71% | - | - |
| 06/04 | 2,200 | 2,200 | 2,140 | 2,170 | 0% | 1,200 | - | -4.32% | - | - |
| 06/03 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 600 | - | -4.91% | - | - |
| 06/02 | 2,150 | 2,170 | 2,150 | 2,170 | +0.93% | 1,100 | - | -5.36% | - | - |
| 06/01 | 2,140 | 2,150 | 2,140 | 2,150 | 0% | 900 | - | -6.72% | - | - |
| 05/31 | 2,150 | 2,150 | 2,150 | 2,150 | -0.92% | 300 | - | -7.21% | - | - |
| 05/28 | 2,160 | 2,170 | 2,160 | 2,170 | +4.33% | 500 | - | -6.83% | - | - |
| 05/27 | 2,100 | 2,100 | 2,080 | 2,080 | -0.95% | 2,600 | - | -11.15% | - | - |
| 05/26 | 2,100 | 2,150 | 2,050 | 2,100 | +1.94% | 2,100 | - | -10.94% | - | - |
| 05/25 | 2,070 | 2,070 | 2,060 | 2,060 | -5.07% | 300 | - | -13.23% | - | - |
| 05/24 | 2,100 | 2,170 | 2,100 | 2,170 | +4.83% | 800 | - | -9.21% | - | - |
| 05/21 | 2,050 | 2,070 | 2,050 | 2,070 | -0.96% | 2,300 | - | -13.79% | - | - |
| 05/20 | 2,090 | 2,110 | 2,090 | 2,090 | -0.48% | 1,200 | - | -13.56% | - | - |
| 05/19 | 2,130 | 2,130 | 2,030 | 2,100 | -3.67% | 1,700 | - | -13.62% | - | - |
| 05/18 | 2,270 | 2,270 | 2,150 | 2,180 | -0.46% | 2,200 | - | -10.87% | - | - |
| 05/17 | 2,260 | 2,280 | 2,190 | 2,190 | -8.75% | 4,600 | - | -10.9% | - | - |
| 05/14 | 2,420 | 2,420 | 2,350 | 2,400 | -4% | 3,400 | - | -2.79% | - | - |
| 05/13 | 2,500 | 2,500 | 2,460 | 2,500 | 0% | 900 | - | +1.09% | - | - |
| 05/12 | 2,450 | 2,500 | 2,450 | 2,500 | +2.04% | 1,300 | - | +1.21% | - | - |
| 05/11 | 2,430 | 2,470 | 2,400 | 2,450 | +1.66% | 2,200 | - | -0.65% | - | - |
| 05/10 | 2,410 | 2,410 | 2,410 | 2,410 | +2.12% | 400 | - | -2.15% | - | - |
| 05/07 | 2,380 | 2,420 | 2,360 | 2,360 | -4.07% | 2,300 | - | -4.14% | - | - |
| 05/06 | 2,530 | 2,530 | 2,460 | 2,460 | -4.28% | 2,500 | - | -0.12% | - | - |
| 04/30 | 2,550 | 2,570 | 2,530 | 2,570 | +2.8% | 2,600 | - | +4.39% | - | - |
| 04/28 | 2,480 | 2,500 | 2,480 | 2,500 | -0.79% | 700 | - | +1.79% | - | - |
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。
