ニッチツ（7021）の株価チャート
2011/09/27～2012/02/24
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 |
| 2012 |
| 02/24 | 2,060 | 2,100 | 2,060 | 2,090 | +1.46% | 3,400 | - | +7.01% | - | - |
| 02/23 | 2,060 | 2,060 | 2,050 | 2,060 | 0% | 900 | - | +6.08% | - | - |
| 02/22 | 2,050 | 2,060 | 2,050 | 2,060 | +0.98% | 500 | - | +6.63% | - | - |
| 02/21 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 700 | - | +6.14% | - | - |
| 02/20 | 2,040 | 2,050 | 2,010 | 2,030 | -0.49% | 3,200 | - | +6.17% | - | - |
| 02/17 | 2,040 | 2,060 | 2,030 | 2,040 | +0.99% | 2,800 | - | +7.31% | - | - |
| 02/16 | 2,060 | 2,060 | 2,020 | 2,020 | -0.98% | 900 | - | +6.88% | - | - |
| 02/15 | 2,050 | 2,070 | 2,010 | 2,040 | -1.45% | 2,000 | - | +8.45% | - | - |
| 02/14 | 2,060 | 2,090 | 2,050 | 2,070 | +0.98% | 4,500 | - | +10.7% | - | - |
| 02/13 | 1,970 | 2,080 | 1,970 | 2,050 | +3.54% | 7,200 | - | +10.33% | - | - |
| 02/10 | 1,970 | 2,020 | 1,970 | 1,980 | +1.02% | 4,500 | - | +7.26% | - | - |
| 02/09 | 1,920 | 1,960 | 1,920 | 1,960 | +2.62% | 1,800 | - | +6.81% | - | - |
| 02/08 | 1,900 | 1,920 | 1,900 | 1,910 | 0% | 1,400 | - | +4.6% | - | - |
| 02/07 | 1,890 | 1,910 | 1,890 | 1,910 | +1.06% | 1,600 | - | +5% | - | - |
| 02/06 | 1,880 | 1,900 | 1,870 | 1,890 | +1.07% | 2,500 | - | +4.36% | - | - |
| 02/03 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 500 | - | +3.66% | - | - |
| 02/02 | 1,850 | 1,860 | 1,850 | 1,860 | 0% | 1,100 | - | +3.33% | - | - |
| 02/01 | 1,860 | 1,870 | 1,850 | 1,860 | -1.06% | 1,100 | - | +3.56% | - | - |
| 01/31 | 1,860 | 1,890 | 1,860 | 1,880 | -0.53% | 1,300 | - | +4.91% | - | - |
| 01/30 | 1,890 | 1,890 | 1,890 | 1,890 | -2.07% | 400 | - | +5.82% | - | - |
| 01/27 | 1,870 | 1,930 | 1,860 | 1,930 | +3.76% | 2,300 | - | +8.43% | - | - |
| 01/26 | 1,870 | 1,880 | 1,850 | 1,860 | -0.53% | 2,400 | - | +4.97% | - | - |
| 01/25 | 1,830 | 1,870 | 1,830 | 1,870 | +2.75% | 900 | - | +5.77% | - | - |
| 01/24 | 1,860 | 1,860 | 1,820 | 1,820 | -0.55% | 800 | - | +3.17% | - | - |
| 01/23 | 1,840 | 1,850 | 1,830 | 1,830 | +0.55% | 2,300 | - | +3.86% | - | - |
| 01/20 | 1,820 | 1,820 | 1,800 | 1,820 | +0.55% | 1,500 | - | +3.41% | - | - |
| 01/19 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 1,100 | - | +2.96% | - | - |
| 01/18 | 1,780 | 1,810 | 1,780 | 1,810 | +1.69% | 1,000 | - | +3.02% | - | - |
| 01/17 | 1,770 | 1,780 | 1,770 | 1,780 | +1.14% | 1,000 | - | +1.37% | - | - |
| 01/16 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 2,000 | - | +0.11% | - | - |
| 01/13 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | - | +1.19% | - | - |
| 01/12 | 1,790 | 1,790 | 1,780 | 1,780 | 0% | 500 | - | +1.19% | - | - |
| 01/11 | 1,770 | 1,810 | 1,770 | 1,780 | +0.56% | 2,200 | - | +1.19% | - | - |
| 01/10 | 1,740 | 1,770 | 1,740 | 1,770 | +2.31% | 800 | - | +0.74% | - | - |
| 01/06 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 1,000 | - | -1.37% | - | - |
| 01/05 | 1,720 | 1,730 | 1,720 | 1,720 | -0.58% | 1,500 | - | -1.83% | - | - |
| 01/04 | 1,730 | 1,740 | 1,730 | 1,730 | 0% | 600 | - | -1.03% | - | - |
| 2011 |
| 12/30 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 100 | - | -0.86% | - | - |
| 12/28 | 1,700 | 1,720 | 1,700 | 1,720 | 0% | 1,500 | - | -1.26% | - | - |
| 12/27 | 1,700 | 1,720 | 1,700 | 1,720 | -1.71% | 3,000 | - | -1.09% | - | - |
| 12/26 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 300 | - | +0.81% | - | - |
| 12/22 | 1,750 | 1,770 | 1,750 | 1,770 | 0% | 300 | - | +2.14% | - | - |
| 12/21 | 1,780 | 1,780 | 1,770 | 1,770 | +2.31% | 1,300 | - | +2.43% | - | - |
| 12/20 | 1,730 | 1,750 | 1,720 | 1,730 | 0% | 800 | - | +0.35% | - | - |
| 12/19 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | - | +0.52% | - | - |
| 12/16 | 1,760 | 1,770 | 1,730 | 1,730 | -1.7% | 700 | - | +0.76% | - | - |
| 12/15 | 1,760 | 1,760 | 1,750 | 1,760 | -1.12% | 600 | - | +2.8% | - | - |
| 12/14 | 1,760 | 1,780 | 1,760 | 1,780 | +1.71% | 800 | - | +4.22% | - | - |
| 12/13 | 1,780 | 1,800 | 1,750 | 1,750 | -2.23% | 2,800 | - | +2.82% | - | - |
| 12/12 | 1,810 | 1,810 | 1,780 | 1,790 | +0.56% | 1,900 | - | +5.42% | - | - |
| 12/09 | 1,750 | 1,780 | 1,740 | 1,780 | 0% | 1,100 | - | +5.14% | - | - |
| 12/08 | 1,800 | 1,800 | 1,780 | 1,780 | -0.56% | 1,300 | - | +5.39% | - | - |
| 12/07 | 1,790 | 1,790 | 1,770 | 1,790 | -1.1% | 1,600 | - | +6.29% | - | - |
| 12/06 | 1,800 | 1,810 | 1,790 | 1,810 | +1.12% | 1,400 | - | +7.8% | - | - |
| 12/05 | 1,770 | 1,800 | 1,770 | 1,790 | 0% | 700 | - | +6.99% | - | - |
| 12/02 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 1,500 | - | +7.25% | - | - |
| 12/01 | 1,770 | 1,770 | 1,770 | 1,770 | +1.72% | 2,600 | - | +6.37% | - | - |
| 11/30 | 1,680 | 1,740 | 1,670 | 1,740 | +2.96% | 3,400 | - | +4.76% | - | - |
| 11/29 | 1,670 | 1,690 | 1,670 | 1,690 | +1.2% | 1,400 | - | +1.93% | - | - |
| 11/28 | 1,640 | 1,670 | 1,640 | 1,670 | +1.83% | 600 | - | +0.72% | - | - |
| 11/25 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 700 | - | -1.15% | - | - |
| 11/24 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 900 | - | -0.66% | - | - |
| 11/22 | 1,630 | 1,650 | 1,630 | 1,650 | +0.61% | 500 | - | -0.84% | - | - |
| 11/21 | 1,670 | 1,670 | 1,640 | 1,640 | -1.2% | 1,000 | - | -1.62% | - | - |
| 11/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 300 | - | -0.6% | - | - |
| 11/17 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 1,200 | - | -0.78% | - | - |
| 11/16 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 600 | - | -0.95% | - | - |
| 11/15 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 400 | - | -0.48% | - | - |
| 11/14 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 300 | - | -1.67% | - | - |
| 11/11 | 1,630 | 1,650 | 1,630 | 1,630 | +1.24% | 1,100 | - | -2.92% | - | - |
| 11/10 | 1,630 | 1,630 | 1,610 | 1,610 | -2.42% | 1,800 | - | -4.22% | - | - |
| 11/09 | 1,640 | 1,650 | 1,630 | 1,650 | +1.23% | 900 | - | -2.02% | - | - |
| 11/08 | 1,660 | 1,660 | 1,630 | 1,630 | -1.81% | 1,000 | - | -3.38% | - | - |
| 11/07 | 1,660 | 1,660 | 1,650 | 1,660 | +0.61% | 800 | - | -1.72% | - | - |
| 11/04 | 1,660 | 1,680 | 1,650 | 1,650 | -1.79% | 1,400 | - | -2.37% | - | - |
| 11/02 | 1,640 | 1,680 | 1,640 | 1,680 | +1.82% | 500 | - | -0.71% | - | - |
| 11/01 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 1,400 | - | -2.6% | - | - |
| 10/31 | 1,670 | 1,670 | 1,660 | 1,670 | 0% | 1,700 | - | -1.65% | - | - |
| 10/28 | 1,700 | 1,700 | 1,670 | 1,670 | -0.6% | 4,400 | - | -1.94% | - | - |
| 10/27 | 1,690 | 1,720 | 1,670 | 1,680 | 0% | 6,200 | - | -1.58% | - | - |
| 10/26 | 1,670 | 1,680 | 1,670 | 1,680 | 0% | 600 | - | -1.81% | - | - |
| 10/25 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | - | -2.04% | - | - |
| 10/24 | 1,690 | 1,690 | 1,660 | 1,680 | 0% | 2,300 | - | -2.21% | - | - |
| 10/21 | 1,700 | 1,710 | 1,680 | 1,680 | -0.59% | 700 | - | -2.44% | - | - |
| 10/20 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 1,100 | - | -2.09% | - | - |
| 10/19 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 900 | - | -1.73% | - | - |
| 10/18 | 1,720 | 1,720 | 1,710 | 1,720 | 0% | 500 | - | -0.75% | - | - |
| 10/17 | 1,730 | 1,730 | 1,710 | 1,720 | -0.58% | 900 | - | -0.86% | - | - |
| 10/14 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,000 | - | -0.4% | - | - |
| 10/13 | 1,720 | 1,730 | 1,710 | 1,730 | 0% | 3,200 | - | -0.57% | - | - |
| 10/11 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 800 | - | -0.75% | - | - |
| 10/07 | 1,680 | 1,700 | 1,660 | 1,700 | +1.19% | 3,000 | - | -2.63% | - | - |
| 10/06 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | -4.05% | - | - |
| 10/05 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | -4.38% | - | - |
| 10/04 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 700 | - | -4.65% | - | - |
| 10/03 | 1,670 | 1,680 | 1,670 | 1,680 | -2.33% | 300 | - | -4.87% | - | - |
| 09/30 | 1,700 | 1,720 | 1,700 | 1,720 | +2.38% | 400 | 36億6360万 | -2.88% | 4.69 | 0.36 |
| 09/29 | 1,680 | 1,680 | 1,660 | 1,680 | 0% | 3,000 | - | -5.35% | - | - |
| 09/28 | 1,690 | 1,690 | 1,680 | 1,680 | -2.33% | 1,700 | - | -5.62% | - | - |
| 09/27 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 5,500 | - | -3.59% | - | - |
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。
