ニッチツ（7021）の株価チャート
2012/12/03～2013/05/07
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 |
| 05/07 | 1,900 | 1,900 | 1,860 | 1,870 | 0% | 700 | 39億8310万 | +2.75% | 16.32 | 0.37 |
| 05/02 | 1,850 | 1,870 | 1,830 | 1,870 | +1.08% | 2,100 | 39億8310万 | +2.58% | 16.32 | 0.37 |
| 04/30 | 1,850 | 1,850 | 1,840 | 1,850 | 0% | 800 | 39億4050万 | +1.31% | 16.15 | 0.36 |
| 04/26 | 1,880 | 1,880 | 1,850 | 1,850 | 0% | 1,400 | 39億4050万 | +1.15% | 16.15 | 0.36 |
| 04/25 | 1,870 | 1,900 | 1,850 | 1,850 | -1.07% | 2,200 | 39億4050万 | +1.26% | 16.15 | 0.36 |
| 04/24 | 1,870 | 1,870 | 1,870 | 1,870 | +2.75% | 800 | 39億8310万 | +2.41% | 16.32 | 0.37 |
| 04/23 | 1,880 | 1,880 | 1,760 | 1,820 | -3.19% | 3,400 | 38億7660万 | -0.22% | 15.89 | 0.36 |
| 04/22 | 1,840 | 1,880 | 1,820 | 1,880 | +2.17% | 5,800 | 40億440万 | +3.13% | 16.41 | 0.37 |
| 04/19 | 1,800 | 1,840 | 1,800 | 1,840 | +1.1% | 1,500 | 39億1920万 | +1.21% | 16.06 | 0.36 |
| 04/18 | 1,830 | 1,830 | 1,820 | 1,820 | -0.55% | 500 | 38億7660万 | +0.22% | 15.89 | 0.36 |
| 04/17 | 1,780 | 1,830 | 1,770 | 1,830 | +2.81% | 1,800 | 38億9790万 | +0.88% | 15.98 | 0.36 |
| 04/16 | 1,790 | 1,790 | 1,780 | 1,780 | -2.2% | 1,800 | 37億9140万 | -1.77% | 15.54 | 0.35 |
| 04/15 | 1,790 | 1,820 | 1,790 | 1,820 | +1.68% | 400 | 38億7660万 | +0.39% | 15.89 | 0.36 |
| 04/12 | 1,820 | 1,850 | 1,790 | 1,790 | -1.65% | 3,800 | 38億1270万 | -1.16% | 15.63 | 0.35 |
| 04/11 | 1,830 | 1,830 | 1,790 | 1,820 | +0.55% | 1,100 | 38億7660万 | +0.55% | 15.89 | 0.36 |
| 04/10 | 1,790 | 1,810 | 1,780 | 1,810 | +0.56% | 1,200 | 38億5530万 | +0.22% | 15.8 | 0.35 |
| 04/09 | 1,800 | 1,800 | 1,780 | 1,800 | -0.55% | 1,100 | 38億3400万 | -0.22% | 15.71 | 0.35 |
| 04/08 | 1,830 | 1,850 | 1,760 | 1,810 | -0.55% | 4,900 | 38億5530万 | +0.56% | 15.8 | 0.35 |
| 04/05 | 1,810 | 1,820 | 1,790 | 1,820 | +2.82% | 1,800 | 38億7660万 | +1.34% | 15.89 | 0.36 |
| 04/04 | 1,760 | 1,770 | 1,720 | 1,770 | 0% | 1,300 | 37億7010万 | -1.12% | 15.45 | 0.35 |
| 04/03 | 1,720 | 1,770 | 1,720 | 1,770 | -2.75% | 1,800 | 37億7010万 | -0.84% | 15.45 | 0.35 |
| 04/02 | 1,680 | 1,820 | 1,660 | 1,820 | +6.43% | 2,600 | 38億7660万 | +2.19% | 15.89 | 0.36 |
| 04/01 | 1,800 | 1,800 | 1,710 | 1,710 | -4.47% | 2,600 | 36億4230万 | -3.72% | 14.93 | 0.33 |
| 03/29 | 1,850 | 1,850 | 1,790 | 1,790 | -3.24% | 2,700 | 38億1270万 | +0.9% | 10.74 | 0.36 |
| 03/28 | 1,890 | 1,940 | 1,810 | 1,850 | -4.15% | 3,900 | 39億4050万 | +4.58% | 11.1 | 0.37 |
| 03/27 | 1,930 | 1,930 | 1,880 | 1,930 | -1.53% | 2,100 | 41億1090万 | +9.53% | 11.58 | 0.38 |
| 03/26 | 1,920 | 1,960 | 1,880 | 1,960 | +2.62% | 5,600 | 41億7480万 | +11.87% | 11.76 | 0.39 |
| 03/25 | 1,900 | 1,940 | 1,880 | 1,910 | +6.11% | 14,800 | 40億6830万 | +9.83% | 11.46 | 0.38 |
| 03/22 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 1,900 | 38億3400万 | +4.17% | 10.8 | 0.36 |
| 03/21 | 1,850 | 1,850 | 1,810 | 1,830 | +1.1% | 2,000 | 38億9790万 | +6.27% | 10.98 | 0.36 |
| 03/19 | 1,820 | 1,820 | 1,810 | 1,810 | +0.56% | 800 | 38億5530万 | +5.54% | 10.86 | 0.36 |
| 03/18 | 1,770 | 1,800 | 1,760 | 1,800 | +2.86% | 1,200 | 38億3400万 | +5.26% | 10.8 | 0.36 |
| 03/15 | 1,780 | 1,800 | 1,750 | 1,750 | -2.23% | 2,500 | 37億2750万 | +2.52% | 10.5 | 0.35 |
| 03/14 | 1,820 | 1,840 | 1,790 | 1,790 | +0.56% | 1,300 | 38億1270万 | +4.92% | 10.74 | 0.36 |
| 03/13 | 1,820 | 1,820 | 1,780 | 1,780 | -0.56% | 1,300 | 37億9140万 | +4.52% | 10.68 | 0.35 |
| 03/12 | 1,800 | 1,810 | 1,790 | 1,790 | -0.56% | 600 | 38億1270万 | +5.29% | 10.74 | 0.36 |
| 03/11 | 1,790 | 1,820 | 1,770 | 1,800 | +1.69% | 3,000 | 38億3400万 | +6.01% | 10.8 | 0.36 |
| 03/08 | 1,760 | 1,780 | 1,750 | 1,770 | +0.57% | 3,500 | 37億7010万 | +4.49% | 10.62 | 0.35 |
| 03/07 | 1,740 | 1,760 | 1,740 | 1,760 | +1.73% | 1,400 | 37億4880万 | +4.14% | 10.56 | 0.35 |
| 03/06 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 3,200 | 36億8490万 | +2.49% | 10.38 | 0.34 |
| 03/05 | 1,710 | 1,750 | 1,710 | 1,750 | +2.94% | 3,500 | 37億2750万 | +3.86% | 10.5 | 0.35 |
| 03/04 | 1,700 | 1,710 | 1,690 | 1,700 | -0.58% | 1,300 | 36億2100万 | +1.07% | 10.2 | 0.34 |
| 03/01 | 1,690 | 1,710 | 1,690 | 1,710 | +2.4% | 1,000 | 36億4230万 | +1.85% | 10.26 | 0.34 |
| 02/28 | 1,670 | 1,670 | 1,650 | 1,670 | +1.21% | 900 | 35億5710万 | -0.36% | 10.02 | 0.33 |
| 02/27 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 300 | 35億1450万 | -1.43% | 9.9 | 0.33 |
| 02/26 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 200 | 35億5710万 | -0.24% | 10.02 | 0.33 |
| 02/25 | 1,650 | 1,680 | 1,650 | 1,680 | +0.6% | 600 | 35億7840万 | +0.36% | 10.08 | 0.33 |
| 02/22 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 600 | 35億5710万 | -0.18% | 10.02 | 0.33 |
| 02/21 | 1,670 | 1,670 | 1,660 | 1,660 | -1.19% | 700 | 35億3580万 | -0.66% | 9.96 | 0.33 |
| 02/20 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 800 | 35億7840万 | +0.54% | 10.08 | 0.33 |
| 02/19 | 1,670 | 1,680 | 1,670 | 1,670 | +1.21% | 300 | 35億5710万 | -0.06% | 10.02 | 0.33 |
| 02/18 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 300 | 35億1450万 | -1.26% | 9.9 | 0.33 |
| 02/15 | 1,650 | 1,670 | 1,630 | 1,630 | -1.21% | 1,500 | 34億7190万 | -2.4% | 9.78 | 0.32 |
| 02/14 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 35億1450万 | -1.2% | 9.9 | 0.33 |
| 02/13 | 1,690 | 1,700 | 1,650 | 1,650 | -1.79% | 2,100 | 35億1450万 | -1.08% | 9.9 | 0.33 |
| 02/12 | 1,710 | 1,720 | 1,680 | 1,680 | -2.89% | 2,100 | 35億7840万 | +0.78% | 10.08 | 0.33 |
| 02/08 | 1,720 | 1,730 | 1,700 | 1,730 | +0.58% | 1,800 | 36億8490万 | +4.03% | 10.38 | 0.34 |
| 02/07 | 1,720 | 1,730 | 1,710 | 1,720 | -0.58% | 1,500 | 36億6360万 | +3.8% | 10.32 | 0.34 |
| 02/06 | 1,730 | 1,740 | 1,720 | 1,730 | +1.76% | 1,600 | 36億8490万 | +4.78% | 10.38 | 0.34 |
| 02/05 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 800 | 36億2100万 | +3.34% | 10.2 | 0.34 |
| 02/04 | 1,720 | 1,740 | 1,710 | 1,740 | +2.35% | 1,300 | 37億620万 | +6.16% | 10.44 | 0.35 |
| 02/01 | 1,680 | 1,720 | 1,680 | 1,700 | +1.19% | 1,000 | 36億2100万 | +4.17% | 10.2 | 0.34 |
| 01/31 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 600 | 35億7840万 | +3.19% | 10.08 | 0.33 |
| 01/30 | 1,680 | 1,690 | 1,680 | 1,690 | +1.2% | 1,700 | 35億9970万 | +4.13% | 10.14 | 0.34 |
| 01/29 | 1,650 | 1,670 | 1,650 | 1,670 | +0.6% | 1,100 | 35億5710万 | +3.28% | 10.02 | 0.33 |
| 01/28 | 1,640 | 1,660 | 1,640 | 1,660 | +1.22% | 1,500 | 35億3580万 | +2.98% | 9.96 | 0.33 |
| 01/25 | 1,650 | 1,650 | 1,640 | 1,640 | +0.61% | 400 | 34億9320万 | +1.99% | 9.84 | 0.33 |
| 01/24 | 1,630 | 1,630 | 1,620 | 1,630 | +0.62% | 300 | 34億7190万 | +1.56% | 9.78 | 0.32 |
| 01/23 | 1,650 | 1,660 | 1,620 | 1,620 | -1.82% | 2,400 | 34億5060万 | +1.19% | 9.72 | 0.32 |
| 01/22 | 1,680 | 1,680 | 1,640 | 1,650 | -0.6% | 1,800 | 35億1450万 | +3.38% | 9.9 | 0.33 |
| 01/21 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 2,500 | 35億3580万 | +4.34% | 9.96 | 0.33 |
| 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% | - | - |
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。
