ニッチツ（7021）の株価チャート
2012/01/24～2012/06/22
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 |
| 06/22 | 1,790 | 1,790 | 1,770 | 1,780 | +0.56% | 1,000 | - | +2.12% | - | - |
| 06/21 | 1,760 | 1,770 | 1,760 | 1,770 | +1.14% | 1,300 | - | +1.61% | - | - |
| 06/20 | 1,760 | 1,770 | 1,750 | 1,750 | 0% | 800 | - | +0.46% | - | - |
| 06/19 | 1,760 | 1,760 | 1,750 | 1,750 | +0.57% | 500 | - | +0.23% | - | - |
| 06/18 | 1,730 | 1,760 | 1,730 | 1,740 | +0.58% | 500 | - | -0.74% | - | - |
| 06/15 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 500 | - | -1.7% | - | - |
| 06/14 | 1,730 | 1,730 | 1,730 | 1,730 | -2.26% | 100 | - | -2.09% | - | - |
| 06/12 | 1,740 | 1,770 | 1,740 | 1,770 | -1.12% | 300 | - | -0.23% | - | - |
| 06/11 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 500 | - | +0.45% | - | - |
| 06/08 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 300 | - | 0% | - | - |
| 06/07 | 1,750 | 1,760 | 1,750 | 1,750 | +2.94% | 300 | - | -2.62% | - | - |
| 06/06 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 300 | - | -5.87% | - | - |
| 06/05 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 100 | - | -5.29% | - | - |
| 06/04 | 1,670 | 1,700 | 1,670 | 1,700 | 0% | 600 | - | -6.95% | - | - |
| 06/01 | 1,730 | 1,730 | 1,700 | 1,700 | -0.58% | 1,500 | - | -7.56% | - | - |
| 05/31 | 1,720 | 1,720 | 1,710 | 1,710 | -2.84% | 600 | - | -7.57% | - | - |
| 05/30 | 1,760 | 1,760 | 1,760 | 1,760 | +2.33% | 300 | - | -5.43% | - | - |
| 05/29 | 1,770 | 1,770 | 1,720 | 1,720 | -0.58% | 700 | - | -7.92% | - | - |
| 05/24 | 1,750 | 1,750 | 1,730 | 1,730 | -1.7% | 600 | - | -7.93% | - | - |
| 05/23 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 200 | - | -6.83% | - | - |
| 05/22 | 1,750 | 1,770 | 1,750 | 1,750 | +0.57% | 300 | - | -7.8% | - | - |
| 05/21 | 1,740 | 1,740 | 1,730 | 1,740 | +0.58% | 1,600 | - | -8.81% | - | - |
| 05/18 | 1,730 | 1,740 | 1,730 | 1,730 | -1.14% | 800 | - | -9.8% | - | - |
| 05/17 | 1,740 | 1,750 | 1,740 | 1,750 | 0% | 1,000 | - | -9.28% | - | - |
| 05/16 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 500 | - | -9.79% | - | - |
| 05/15 | 1,760 | 1,760 | 1,740 | 1,750 | -1.13% | 2,200 | - | -10.3% | - | - |
| 05/14 | 1,840 | 1,850 | 1,760 | 1,770 | -4.84% | 3,200 | - | -9.83% | - | - |
| 05/11 | 1,890 | 1,900 | 1,860 | 1,860 | -3.63% | 800 | - | -5.78% | - | - |
| 05/10 | 1,870 | 1,930 | 1,870 | 1,930 | +1.05% | 900 | - | -2.53% | - | - |
| 05/09 | 1,890 | 1,910 | 1,890 | 1,910 | 0% | 1,800 | - | -3.78% | - | - |
| 05/08 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 1,000 | - | -4.02% | - | - |
| 05/07 | 1,920 | 1,920 | 1,910 | 1,910 | -2.55% | 400 | - | -4.4% | - | - |
| 05/02 | 1,940 | 1,960 | 1,930 | 1,960 | -1.01% | 400 | - | -2.24% | - | - |
| 04/27 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -1.49% | - | - |
| 04/26 | 1,960 | 1,980 | 1,960 | 1,980 | +0.51% | 1,100 | - | -1.79% | - | - |
| 04/25 | 1,980 | 1,980 | 1,970 | 1,970 | +0.51% | 200 | - | -2.57% | - | - |
| 04/24 | 1,960 | 1,960 | 1,960 | 1,960 | -1.51% | 100 | - | -3.4% | - | - |
| 04/23 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 800 | - | -2.26% | - | - |
| 04/20 | 1,960 | 1,990 | 1,960 | 1,990 | 0% | 500 | - | -2.55% | - | - |
| 04/19 | 1,970 | 1,990 | 1,950 | 1,990 | +1.02% | 1,000 | - | -2.83% | - | - |
| 04/18 | 1,960 | 1,980 | 1,960 | 1,970 | +1.03% | 600 | - | -3.9% | - | - |
| 04/17 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 100 | - | -5.02% | - | - |
| 04/13 | 1,980 | 1,990 | 1,970 | 1,990 | +1.02% | 400 | - | -3.3% | - | - |
| 04/12 | 1,950 | 1,970 | 1,900 | 1,970 | -0.51% | 1,300 | - | -4.37% | - | - |
| 04/11 | 1,980 | 1,980 | 1,950 | 1,980 | -1% | 900 | - | -3.98% | - | - |
| 04/10 | 2,000 | 2,000 | 1,980 | 2,000 | -0.5% | 900 | - | -3.1% | - | - |
| 04/09 | 2,000 | 2,010 | 1,990 | 2,010 | +0.5% | 400 | - | -2.62% | - | - |
| 04/06 | 2,020 | 2,020 | 2,000 | 2,000 | -0.99% | 1,500 | - | -3.1% | - | - |
| 04/05 | 2,010 | 2,020 | 1,990 | 2,020 | 0% | 1,300 | - | -2.27% | - | - |
| 04/04 | 2,050 | 2,070 | 2,020 | 2,020 | -1.46% | 1,200 | - | -2.37% | - | - |
| 04/03 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 100 | - | -1.06% | - | - |
| 04/02 | 2,030 | 2,060 | 2,030 | 2,060 | +3% | 2,600 | - | -0.72% | - | - |
| 03/30 | 2,030 | 2,030 | 2,000 | 2,000 | -2.44% | 700 | - | -3.66% | - | - |
| 03/29 | 2,030 | 2,050 | 2,030 | 2,050 | +0.49% | 200 | - | -1.35% | - | - |
| 03/28 | 2,060 | 2,070 | 2,040 | 2,040 | -2.86% | 700 | - | -1.88% | - | - |
| 03/27 | 2,110 | 2,140 | 2,100 | 2,100 | 0% | 1,200 | - | +1.01% | - | - |
| 03/26 | 2,120 | 2,120 | 2,100 | 2,100 | +0.48% | 200 | - | +1.16% | - | - |
| 03/23 | 2,090 | 2,120 | 2,090 | 2,090 | -1.88% | 1,500 | - | +0.77% | - | - |
| 03/22 | 2,110 | 2,130 | 2,100 | 2,130 | +0.47% | 600 | - | +2.85% | - | - |
| 03/21 | 2,160 | 2,160 | 2,120 | 2,120 | -0.93% | 1,900 | - | +2.56% | - | - |
| 03/19 | 2,130 | 2,150 | 2,130 | 2,140 | 0% | 1,400 | - | +3.63% | - | - |
| 03/16 | 2,160 | 2,160 | 2,140 | 2,140 | +0.47% | 1,900 | - | +3.78% | - | - |
| 03/15 | 2,140 | 2,140 | 2,120 | 2,130 | -0.47% | 1,000 | - | +3.65% | - | - |
| 03/14 | 2,070 | 2,140 | 2,060 | 2,140 | +4.39% | 6,100 | - | +4.49% | - | - |
| 03/13 | 2,060 | 2,060 | 2,040 | 2,050 | 0% | 1,400 | - | +0.54% | - | - |
| 03/12 | 2,020 | 2,090 | 2,020 | 2,050 | -1.44% | 4,100 | - | +0.79% | - | - |
| 03/09 | 2,060 | 2,080 | 2,040 | 2,080 | +1.96% | 700 | - | +2.61% | - | - |
| 03/08 | 2,020 | 2,050 | 2,020 | 2,040 | +1.49% | 500 | - | +1.04% | - | - |
| 03/07 | 2,010 | 2,010 | 2,000 | 2,010 | -0.99% | 1,900 | - | -0.1% | - | - |
| 03/06 | 2,010 | 2,030 | 2,010 | 2,030 | +1% | 1,000 | - | +1.2% | - | - |
| 03/05 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 500 | - | +0.5% | - | - |
| 03/02 | 2,060 | 2,060 | 1,990 | 2,010 | -2.43% | 5,200 | - | +0.75% | - | - |
| 03/01 | 2,070 | 2,070 | 2,060 | 2,060 | -0.96% | 1,800 | - | +3.41% | - | - |
| 02/29 | 2,100 | 2,100 | 2,080 | 2,080 | -0.95% | 2,200 | - | +4.84% | - | - |
| 02/28 | 2,110 | 2,110 | 2,080 | 2,100 | -0.47% | 2,700 | - | +6.33% | - | - |
| 02/27 | 2,120 | 2,130 | 2,100 | 2,110 | +0.96% | 2,700 | - | +7.43% | - | - |
| 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% | - | - |
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。
