ニッチツ（7021）の株価チャート
2010/08/20～2011/01/25
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 |
| 2011 |
| 01/25 | 2,180 | 2,180 | 2,160 | 2,180 | +0.46% | 400 | - | +3.27% | - | - |
| 01/24 | 2,130 | 2,170 | 2,130 | 2,170 | +1.88% | 300 | - | +3.04% | - | - |
| 01/21 | 2,200 | 2,200 | 2,130 | 2,130 | -2.74% | 2,400 | - | +1.33% | - | - |
| 01/20 | 2,160 | 2,190 | 2,150 | 2,190 | +1.39% | 900 | - | +4.29% | - | - |
| 01/19 | 2,170 | 2,200 | 2,160 | 2,160 | +0.47% | 1,900 | - | +3.1% | - | - |
| 01/18 | 2,130 | 2,200 | 2,130 | 2,150 | +0.47% | 900 | - | +2.87% | - | - |
| 01/17 | 2,170 | 2,170 | 2,140 | 2,140 | -0.47% | 2,400 | - | +2.64% | - | - |
| 01/14 | 2,160 | 2,160 | 2,140 | 2,150 | -0.46% | 1,700 | - | +3.46% | - | - |
| 01/13 | 2,180 | 2,180 | 2,160 | 2,160 | +0.47% | 400 | - | +4.3% | - | - |
| 01/12 | 2,160 | 2,200 | 2,150 | 2,150 | 0% | 1,400 | - | +4.17% | - | - |
| 01/11 | 2,170 | 2,170 | 2,150 | 2,150 | 0% | 1,000 | - | +4.52% | - | - |
| 01/07 | 2,120 | 2,160 | 2,120 | 2,150 | +1.42% | 900 | - | +4.88% | - | - |
| 01/06 | 2,070 | 2,120 | 2,070 | 2,120 | +2.91% | 1,500 | - | +3.72% | - | - |
| 01/05 | 2,070 | 2,080 | 2,050 | 2,060 | -0.96% | 1,200 | - | +1.08% | - | - |
| 01/04 | 2,040 | 2,080 | 2,040 | 2,080 | +2.46% | 600 | - | +2.31% | - | - |
| 2010 |
| 12/30 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 200 | - | +0.1% | - | - |
| 12/29 | 2,020 | 2,040 | 2,020 | 2,040 | +1.49% | 1,200 | - | +0.69% | - | - |
| 12/28 | 2,040 | 2,050 | 2,010 | 2,010 | -2.9% | 1,300 | - | -0.54% | - | - |
| 12/27 | 2,050 | 2,070 | 2,020 | 2,070 | +0.49% | 3,500 | - | +2.63% | - | - |
| 12/24 | 2,050 | 2,060 | 2,050 | 2,060 | -0.48% | 300 | - | +2.49% | - | - |
| 12/22 | 2,050 | 2,070 | 2,050 | 2,070 | +0.98% | 800 | - | +3.29% | - | - |
| 12/21 | 2,070 | 2,080 | 2,050 | 2,050 | -2.38% | 2,700 | - | +2.65% | - | - |
| 12/20 | 2,130 | 2,130 | 2,100 | 2,100 | -1.41% | 700 | - | +5.47% | - | - |
| 12/17 | 2,120 | 2,140 | 2,120 | 2,130 | +2.4% | 800 | - | +7.47% | - | - |
| 12/16 | 2,080 | 2,090 | 2,080 | 2,080 | +1.46% | 600 | - | +5.42% | - | - |
| 12/15 | 2,070 | 2,080 | 2,030 | 2,050 | -0.97% | 1,400 | - | +4.27% | - | - |
| 12/14 | 2,080 | 2,090 | 2,070 | 2,070 | -0.48% | 700 | - | +5.61% | - | - |
| 12/13 | 2,090 | 2,090 | 2,070 | 2,080 | +0.48% | 400 | - | +6.56% | - | - |
| 12/10 | 2,100 | 2,100 | 2,070 | 2,070 | +1.47% | 1,700 | - | +6.54% | - | - |
| 12/09 | 2,020 | 2,040 | 2,020 | 2,040 | +1.49% | 1,200 | - | +5.48% | - | - |
| 12/08 | 2,000 | 2,020 | 2,000 | 2,010 | +2.03% | 2,300 | - | +4.31% | - | - |
| 12/07 | 1,980 | 1,990 | 1,970 | 1,970 | 0% | 1,200 | - | +2.55% | - | - |
| 12/06 | 2,010 | 2,010 | 1,970 | 1,970 | -0.51% | 3,400 | - | +2.76% | - | - |
| 12/03 | 2,000 | 2,000 | 1,980 | 1,980 | -0.5% | 300 | - | +3.56% | - | - |
| 12/02 | 2,000 | 2,000 | 1,990 | 1,990 | +1.02% | 400 | - | +4.19% | - | - |
| 11/30 | 2,020 | 2,020 | 1,970 | 1,970 | -1.5% | 900 | - | +3.25% | - | - |
| 11/29 | 1,980 | 2,000 | 1,980 | 2,000 | +2.04% | 400 | - | +4.93% | - | - |
| 11/26 | 1,960 | 1,980 | 1,960 | 1,960 | +0.51% | 800 | - | +2.94% | - | - |
| 11/25 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 200 | - | +2.47% | - | - |
| 11/24 | 1,940 | 1,940 | 1,940 | 1,940 | -2.02% | 900 | - | +2% | - | - |
| 11/22 | 1,970 | 1,980 | 1,970 | 1,980 | +2.59% | 1,200 | - | +4.1% | - | - |
| 11/19 | 1,930 | 1,930 | 1,910 | 1,930 | +1.05% | 1,100 | - | +1.58% | - | - |
| 11/18 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 1,000 | - | +0.47% | - | - |
| 11/17 | 1,890 | 1,890 | 1,880 | 1,880 | -2.08% | 800 | - | -1.16% | - | - |
| 11/16 | 1,920 | 1,920 | 1,920 | 1,920 | +1.59% | 200 | - | +0.79% | - | - |
| 11/15 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 500 | - | -0.74% | - | - |
| 11/12 | 1,890 | 1,900 | 1,890 | 1,900 | +1.06% | 300 | - | -0.31% | - | - |
| 11/11 | 1,910 | 1,920 | 1,880 | 1,880 | -1.57% | 1,900 | - | -1.42% | - | - |
| 11/10 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 400 | - | 0% | - | - |
| 11/09 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 400 | - | -0.68% | - | - |
| 11/08 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 300 | - | -1.36% | - | - |
| 11/05 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 200 | - | -1.51% | - | - |
| 11/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -3.8% | - | - |
| 10/29 | 1,850 | 1,850 | 1,840 | 1,850 | 0% | 900 | - | -4.1% | - | - |
| 10/28 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 200 | - | -4.39% | - | - |
| 10/27 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 200 | - | -4.22% | - | - |
| 10/26 | 1,880 | 1,880 | 1,850 | 1,880 | +1.62% | 400 | - | -3.49% | - | - |
| 10/25 | 1,880 | 1,880 | 1,850 | 1,850 | -3.65% | 700 | - | -5.18% | - | - |
| 10/22 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 200 | - | -1.84% | - | - |
| 10/21 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 500 | - | -1.38% | - | - |
| 10/20 | 1,920 | 1,930 | 1,900 | 1,930 | -0.52% | 600 | - | -1.38% | - | - |
| 10/19 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 100 | - | -0.82% | - | - |
| 10/18 | 1,900 | 1,940 | 1,900 | 1,940 | +1.04% | 700 | - | -0.72% | - | - |
| 10/15 | 1,930 | 1,930 | 1,910 | 1,920 | -1.03% | 500 | - | -1.64% | - | - |
| 10/14 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 600 | - | -0.46% | - | - |
| 10/13 | 1,950 | 1,950 | 1,900 | 1,950 | 0% | 500 | - | +0.15% | - | - |
| 10/12 | 1,960 | 1,960 | 1,910 | 1,950 | +1.04% | 2,000 | - | +0.36% | - | - |
| 10/08 | 1,910 | 1,930 | 1,910 | 1,930 | -1.03% | 500 | - | -0.41% | - | - |
| 10/07 | 1,920 | 1,950 | 1,910 | 1,950 | +2.09% | 500 | - | +0.88% | - | - |
| 10/06 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 500 | - | -1.19% | - | - |
| 10/05 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | - | -0.16% | - | - |
| 10/04 | 1,950 | 1,950 | 1,890 | 1,930 | -1.03% | 400 | - | -0.1% | - | - |
| 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% | - | - |
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。
