ニッチツ（7021）の株価チャート
2012/04/19～2012/09/25
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 |
| 2012 |
| 09/25 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 1,000 | - | -0.23% | - | - |
| 09/24 | 1,730 | 1,730 | 1,690 | 1,720 | -1.71% | 2,200 | - | -1.32% | - | - |
| 09/21 | 1,780 | 1,780 | 1,750 | 1,750 | -1.69% | 1,100 | - | +0.34% | - | - |
| 09/20 | 1,750 | 1,780 | 1,750 | 1,780 | +2.89% | 900 | - | +2.18% | - | - |
| 09/19 | 1,730 | 1,740 | 1,730 | 1,730 | +0.58% | 900 | - | -0.57% | - | - |
| 09/18 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 800 | - | -1.21% | - | - |
| 09/14 | 1,740 | 1,740 | 1,740 | 1,740 | -1.14% | 100 | - | -0.11% | - | - |
| 09/12 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 800 | - | +1.03% | - | - |
| 09/10 | 1,760 | 1,760 | 1,760 | 1,760 | +1.15% | 500 | - | +1.09% | - | - |
| 09/07 | 1,710 | 1,740 | 1,710 | 1,740 | +2.96% | 500 | - | +0.06% | - | - |
| 09/06 | 1,690 | 1,700 | 1,690 | 1,690 | -0.59% | 400 | - | -2.82% | - | - |
| 09/05 | 1,690 | 1,700 | 1,680 | 1,700 | +1.19% | 1,100 | - | -2.35% | - | - |
| 09/04 | 1,740 | 1,740 | 1,680 | 1,680 | -2.33% | 1,700 | - | -3.56% | - | - |
| 09/03 | 1,750 | 1,750 | 1,720 | 1,720 | -1.71% | 300 | - | -1.38% | - | - |
| 08/31 | 1,760 | 1,760 | 1,750 | 1,750 | -1.69% | 500 | - | +0.29% | - | - |
| 08/30 | 1,770 | 1,780 | 1,770 | 1,780 | +1.14% | 400 | - | +2.12% | - | - |
| 08/29 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 300 | - | +1.09% | - | - |
| 08/28 | 1,760 | 1,760 | 1,750 | 1,760 | 0% | 700 | - | +1.09% | - | - |
| 08/27 | 1,750 | 1,760 | 1,740 | 1,760 | +0.57% | 500 | - | +1.03% | - | - |
| 08/24 | 1,760 | 1,780 | 1,750 | 1,750 | -1.69% | 1,000 | - | +0.4% | - | - |
| 08/23 | 1,770 | 1,780 | 1,740 | 1,780 | -0.56% | 900 | - | +2.06% | - | - |
| 08/21 | 1,790 | 1,790 | 1,790 | 1,790 | +1.7% | 800 | - | +2.76% | - | - |
| 08/20 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 400 | - | +1.03% | - | - |
| 08/17 | 1,740 | 1,750 | 1,730 | 1,750 | +1.74% | 1,200 | - | +0.46% | - | - |
| 08/16 | 1,750 | 1,750 | 1,720 | 1,720 | -0.58% | 600 | - | -1.32% | - | - |
| 08/15 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | - | -0.97% | - | - |
| 08/14 | 1,720 | 1,730 | 1,720 | 1,730 | +1.17% | 400 | - | -1.26% | - | - |
| 08/13 | 1,730 | 1,740 | 1,710 | 1,710 | -1.72% | 700 | - | -2.62% | - | - |
| 08/10 | 1,740 | 1,740 | 1,730 | 1,740 | -0.57% | 1,100 | - | -1.19% | - | - |
| 08/09 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 400 | - | -0.85% | - | - |
| 08/08 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | -1.02% | - | - |
| 08/07 | 1,730 | 1,750 | 1,730 | 1,740 | +1.16% | 500 | - | -1.75% | - | - |
| 08/06 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | - | -3.04% | - | - |
| 08/03 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 1,000 | - | -3.15% | - | - |
| 08/02 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 100 | - | -2.75% | - | - |
| 08/01 | 1,730 | 1,750 | 1,730 | 1,750 | +2.34% | 500 | - | -1.74% | - | - |
| 07/31 | 1,710 | 1,710 | 1,710 | 1,710 | -1.72% | 200 | - | -4.04% | - | - |
| 07/30 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 300 | - | -2.52% | - | - |
| 07/27 | 1,730 | 1,740 | 1,730 | 1,740 | +1.75% | 700 | - | -2.52% | - | - |
| 07/26 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 1,400 | - | -4.26% | - | - |
| 07/25 | 1,720 | 1,720 | 1,710 | 1,720 | -2.82% | 600 | - | -3.75% | - | - |
| 07/24 | 1,760 | 1,770 | 1,760 | 1,770 | 0% | 600 | - | -0.95% | - | - |
| 07/23 | 1,830 | 1,830 | 1,770 | 1,770 | -1.12% | 1,200 | - | -0.9% | - | - |
| 07/20 | 1,790 | 1,800 | 1,790 | 1,790 | +0.56% | 500 | - | +0.22% | - | - |
| 07/19 | 1,730 | 1,780 | 1,730 | 1,780 | +2.3% | 500 | - | -0.34% | - | - |
| 07/18 | 1,740 | 1,740 | 1,740 | 1,740 | -1.69% | 100 | - | -2.58% | - | - |
| 07/17 | 1,730 | 1,770 | 1,720 | 1,770 | 0% | 400 | - | -0.9% | - | - |
| 07/12 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 200 | - | -0.78% | - | - |
| 07/11 | 1,800 | 1,800 | 1,760 | 1,780 | -2.2% | 600 | - | -0.11% | - | - |
| 07/10 | 1,860 | 1,860 | 1,820 | 1,820 | -1.62% | 1,700 | - | +2.36% | - | - |
| 07/09 | 1,820 | 1,850 | 1,820 | 1,850 | +1.09% | 600 | - | +4.28% | - | - |
| 07/06 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 200 | - | +3.51% | - | - |
| 07/05 | 1,850 | 1,860 | 1,840 | 1,840 | +0.55% | 600 | - | +4.25% | - | - |
| 07/04 | 1,850 | 1,850 | 1,830 | 1,830 | 0% | 200 | - | +3.98% | - | - |
| 07/03 | 1,820 | 1,830 | 1,820 | 1,830 | 0% | 400 | - | +4.21% | - | - |
| 07/02 | 1,820 | 1,830 | 1,820 | 1,830 | +1.67% | 1,300 | - | +4.33% | - | - |
| 06/29 | 1,790 | 1,800 | 1,770 | 1,800 | +0.56% | 1,200 | - | +2.86% | - | - |
| 06/28 | 1,790 | 1,800 | 1,790 | 1,790 | 0% | 500 | - | +2.4% | - | - |
| 06/27 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 400 | - | +2.52% | - | - |
| 06/25 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 2,200 | - | +2.06% | - | - |
| 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% | - | - |
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。
