ニッチツ（7021）の株価チャート
2012/08/15～2013/01/18
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 |
| 2013 |
| 01/18 | 1,660 | 1,700 | 1,660 | 1,670 | +3.09% | 2,100 | 35億5710万 | +5.3% | 10.02 | 0.33 |
| 01/17 | 1,640 | 1,640 | 1,620 | 1,620 | -1.82% | 1,300 | 34億5060万 | +2.53% | 9.72 | 0.32 |
| 01/16 | 1,690 | 1,690 | 1,650 | 1,650 | -2.37% | 2,000 | 35億1450万 | +4.7% | 9.9 | 0.33 |
| 01/15 | 1,680 | 1,700 | 1,680 | 1,690 | +1.81% | 2,600 | 35億9970万 | +7.64% | 10.14 | 0.34 |
| 01/11 | 1,640 | 1,690 | 1,640 | 1,660 | +1.22% | 4,300 | 35億3580万 | +6.27% | 9.96 | 0.33 |
| 01/10 | 1,660 | 1,670 | 1,630 | 1,640 | +1.23% | 5,900 | 34億9320万 | +5.4% | 9.84 | 0.33 |
| 01/09 | 1,580 | 1,620 | 1,580 | 1,620 | +1.25% | 1,500 | 34億5060万 | +4.52% | 9.72 | 0.32 |
| 01/08 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 500 | 34億800万 | +3.63% | 9.6 | 0.32 |
| 01/07 | 1,600 | 1,630 | 1,600 | 1,620 | +1.89% | 3,000 | 34億5060万 | +5.19% | 9.72 | 0.32 |
| 01/04 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 3,500 | 33億8670万 | +3.65% | 9.54 | 0.32 |
| 2012 |
| 12/28 | 1,580 | 1,580 | 1,560 | 1,580 | +0.64% | 2,000 | - | +3.27% | - | - |
| 12/27 | 1,580 | 1,590 | 1,560 | 1,570 | 0% | 2,000 | - | +2.88% | - | - |
| 12/26 | 1,560 | 1,580 | 1,560 | 1,570 | +1.29% | 1,400 | - | +3.15% | - | - |
| 12/25 | 1,570 | 1,580 | 1,550 | 1,550 | -1.9% | 2,900 | - | +2.11% | - | - |
| 12/21 | 1,600 | 1,600 | 1,580 | 1,580 | 0% | 2,300 | - | +4.36% | - | - |
| 12/20 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 1,800 | - | +4.71% | - | - |
| 12/19 | 1,550 | 1,560 | 1,530 | 1,560 | +0.65% | 3,700 | - | +3.72% | - | - |
| 12/18 | 1,530 | 1,550 | 1,530 | 1,550 | 0% | 1,600 | - | +3.4% | - | - |
| 12/17 | 1,550 | 1,550 | 1,520 | 1,550 | -0.64% | 900 | - | +3.61% | - | - |
| 12/14 | 1,550 | 1,560 | 1,540 | 1,560 | 0% | 1,700 | - | +4.35% | - | - |
| 12/13 | 1,540 | 1,560 | 1,540 | 1,560 | +2.63% | 1,200 | - | +4.14% | - | - |
| 12/12 | 1,510 | 1,530 | 1,500 | 1,520 | +1.33% | 1,300 | - | +1.27% | - | - |
| 12/11 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 1,400 | - | -0.4% | - | - |
| 12/10 | 1,510 | 1,530 | 1,510 | 1,530 | 0% | 1,900 | - | +1.19% | - | - |
| 12/07 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 900 | - | +0.79% | - | - |
| 12/06 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 500 | - | -0.13% | - | - |
| 12/05 | 1,520 | 1,520 | 1,510 | 1,510 | +0.67% | 900 | - | -1.18% | - | - |
| 12/04 | 1,510 | 1,510 | 1,490 | 1,500 | -0.66% | 700 | - | -2.22% | - | - |
| 12/03 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 1,700 | - | -1.95% | - | - |
| 11/30 | 1,480 | 1,510 | 1,480 | 1,500 | +1.35% | 1,800 | - | -3.04% | - | - |
| 11/29 | 1,470 | 1,480 | 1,470 | 1,480 | -0.67% | 1,300 | - | -4.7% | - | - |
| 11/28 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 1,300 | - | -4.49% | - | - |
| 11/27 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 100 | - | -5.55% | - | - |
| 11/26 | 1,490 | 1,500 | 1,480 | 1,490 | 0% | 1,800 | - | -5.46% | - | - |
| 11/22 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 2,000 | - | -5.93% | - | - |
| 11/21 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 1,100 | - | -7.04% | - | - |
| 11/20 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 900 | - | -8.07% | - | - |
| 11/19 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 2,000 | - | -8.47% | - | - |
| 11/16 | 1,450 | 1,450 | 1,440 | 1,450 | 0% | 2,700 | - | -10.11% | - | - |
| 11/15 | 1,440 | 1,450 | 1,430 | 1,450 | +0.69% | 2,000 | - | -10.49% | - | - |
| 11/14 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 1,200 | - | -11.55% | - | - |
| 11/13 | 1,480 | 1,480 | 1,440 | 1,450 | -2.03% | 2,200 | - | -11.42% | - | - |
| 11/12 | 1,530 | 1,530 | 1,480 | 1,480 | -2.63% | 1,700 | - | -10.03% | - | - |
| 11/09 | 1,530 | 1,530 | 1,490 | 1,520 | -6.75% | 6,900 | - | -7.99% | - | - |
| 11/08 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 1,200 | - | -1.57% | - | - |
| 11/07 | 1,640 | 1,640 | 1,630 | 1,630 | -0.61% | 500 | - | -1.63% | - | - |
| 11/06 | 1,650 | 1,650 | 1,640 | 1,640 | -1.8% | 900 | - | -1.09% | - | - |
| 11/05 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 300 | - | +0.6% | - | - |
| 11/02 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 200 | - | 0% | - | - |
| 10/31 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | - | -0.66% | - | - |
| 10/30 | 1,650 | 1,660 | 1,650 | 1,650 | -0.6% | 400 | - | -0.9% | - | - |
| 10/29 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 400 | - | -0.48% | - | - |
| 10/26 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 900 | - | -0.06% | - | - |
| 10/25 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 500 | - | -0.36% | - | - |
| 10/24 | 1,640 | 1,650 | 1,640 | 1,650 | -1.2% | 300 | - | -1.67% | - | - |
| 10/23 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 800 | - | -0.65% | - | - |
| 10/22 | 1,690 | 1,690 | 1,620 | 1,660 | -2.35% | 6,900 | - | -1.43% | - | - |
| 10/19 | 1,680 | 1,700 | 1,680 | 1,700 | +0.59% | 1,100 | - | +0.71% | - | - |
| 10/18 | 1,680 | 1,690 | 1,620 | 1,690 | 0% | 2,000 | - | 0% | - | - |
| 10/17 | 1,650 | 1,690 | 1,650 | 1,690 | +2.42% | 600 | - | -0.12% | - | - |
| 10/16 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | - | -2.48% | - | - |
| 10/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | -2.6% | - | - |
| 10/12 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 100 | - | -2.65% | - | - |
| 10/11 | 1,620 | 1,630 | 1,620 | 1,630 | -1.21% | 200 | - | -4% | - | - |
| 10/10 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 500 | - | -3.11% | - | - |
| 10/09 | 1,650 | 1,660 | 1,650 | 1,660 | +1.22% | 200 | - | -2.81% | - | - |
| 10/05 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 900 | - | -4.21% | - | - |
| 10/04 | 1,650 | 1,650 | 1,620 | 1,650 | +0.61% | 500 | - | -3.9% | - | - |
| 10/03 | 1,650 | 1,650 | 1,630 | 1,640 | 0% | 1,000 | - | -4.71% | - | - |
| 10/02 | 1,640 | 1,640 | 1,630 | 1,640 | -1.2% | 1,100 | - | -4.98% | - | - |
| 10/01 | 1,680 | 1,680 | 1,650 | 1,660 | -1.19% | 1,100 | - | -4.1% | - | - |
| 09/28 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 200 | - | -3.23% | - | - |
| 09/27 | 1,670 | 1,690 | 1,670 | 1,690 | +0.6% | 1,100 | - | -2.87% | - | - |
| 09/26 | 1,680 | 1,680 | 1,670 | 1,680 | -3.45% | 300 | - | -3.56% | - | - |
| 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% | - | - |
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。
