ニッチツ（7021）の株価チャート
2013/03/01～2013/07/30
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 |
| 07/30 | 1,610 | 1,610 | 1,600 | 1,610 | 0% | 2,700 | 34億2930万 | -0.43% | 14.03 | 0.31 |
| 07/29 | 1,640 | 1,640 | 1,610 | 1,610 | -1.83% | 1,200 | 34億2930万 | -0.31% | 14.03 | 0.31 |
| 07/26 | 1,620 | 1,640 | 1,620 | 1,640 | +0.61% | 500 | 34億9320万 | +1.49% | 14.29 | 0.32 |
| 07/25 | 1,650 | 1,650 | 1,630 | 1,630 | -0.61% | 900 | 34億7190万 | +0.99% | 14.2 | 0.32 |
| 07/24 | 1,630 | 1,640 | 1,630 | 1,640 | -0.61% | 1,400 | 34億9320万 | +1.61% | 14.29 | 0.32 |
| 07/23 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 35億1450万 | +2.36% | 14.38 | 0.32 |
| 07/22 | 1,680 | 1,680 | 1,650 | 1,650 | +1.23% | 1,400 | 35億1450万 | +2.42% | 14.38 | 0.32 |
| 07/19 | 1,650 | 1,650 | 1,620 | 1,630 | -1.81% | 2,100 | 34億7190万 | +1.24% | 14.2 | 0.32 |
| 07/18 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 900 | 35億3580万 | +3.11% | 14.46 | 0.32 |
| 07/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 700 | 35億1450万 | +2.61% | 14.38 | 0.32 |
| 07/16 | 1,650 | 1,660 | 1,640 | 1,650 | +1.23% | 1,600 | 35億1450万 | +2.87% | 14.38 | 0.32 |
| 07/12 | 1,660 | 1,660 | 1,630 | 1,630 | -1.21% | 400 | 34億7190万 | +1.62% | 14.2 | 0.32 |
| 07/10 | 1,630 | 1,670 | 1,630 | 1,650 | +0.61% | 4,900 | 35億1450万 | +2.8% | 14.38 | 0.32 |
| 07/09 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 1,100 | 34億9320万 | +2.18% | 14.29 | 0.32 |
| 07/08 | 1,610 | 1,630 | 1,610 | 1,620 | +0.62% | 1,200 | 34億5060万 | +0.87% | 14.11 | 0.32 |
| 07/05 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 800 | 34億2930万 | +0.06% | 14.03 | 0.31 |
| 07/04 | 1,600 | 1,620 | 1,590 | 1,600 | 0% | 1,500 | 34億800万 | -0.74% | 13.94 | 0.31 |
| 07/03 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | 34億800万 | -0.93% | 13.94 | 0.31 |
| 07/02 | 1,590 | 1,620 | 1,580 | 1,600 | +1.27% | 1,700 | 34億800万 | -1.17% | 13.94 | 0.31 |
| 07/01 | 1,580 | 1,600 | 1,580 | 1,580 | 0% | 700 | 33億6540万 | -2.65% | 13.77 | 0.31 |
| 06/28 | 1,570 | 1,590 | 1,570 | 1,580 | 0% | 2,200 | 33億6540万 | -3.07% | 13.79 | 0.31 |
| 06/27 | 1,560 | 1,580 | 1,560 | 1,580 | +1.94% | 1,000 | 33億6540万 | -3.48% | 13.79 | 0.31 |
| 06/26 | 1,560 | 1,570 | 1,550 | 1,550 | -1.27% | 1,300 | 33億150万 | -5.83% | 13.53 | 0.3 |
| 06/25 | 1,600 | 1,620 | 1,540 | 1,570 | -1.26% | 5,500 | 33億4410万 | -5.19% | 13.71 | 0.31 |
| 06/24 | 1,600 | 1,630 | 1,590 | 1,590 | +1.27% | 800 | 33億8670万 | -4.45% | 13.88 | 0.31 |
| 06/21 | 1,620 | 1,620 | 1,570 | 1,570 | -3.09% | 1,300 | 33億4410万 | -5.99% | 13.71 | 0.31 |
| 06/20 | 1,600 | 1,620 | 1,590 | 1,620 | +0.62% | 700 | 34億5060万 | -3.34% | 14.14 | 0.32 |
| 06/19 | 1,620 | 1,620 | 1,600 | 1,610 | 0% | 1,700 | 34億2930万 | -4.34% | 14.05 | 0.31 |
| 06/17 | 1,600 | 1,610 | 1,590 | 1,610 | 0% | 600 | 34億2930万 | -4.79% | 14.05 | 0.31 |
| 06/14 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 500 | 34億2930万 | -5.24% | 14.05 | 0.31 |
| 06/13 | 1,600 | 1,610 | 1,600 | 1,610 | -0.62% | 300 | 34億2930万 | -5.9% | 14.05 | 0.31 |
| 06/12 | 1,620 | 1,620 | 1,620 | 1,620 | -1.82% | 100 | 34億5060万 | -5.92% | 14.14 | 0.32 |
| 06/11 | 1,610 | 1,650 | 1,610 | 1,650 | +3.13% | 700 | 35億1450万 | -4.73% | 14.4 | 0.32 |
| 06/10 | 1,600 | 1,600 | 1,600 | 1,600 | +2.56% | 2,000 | 34億800万 | -8.1% | 13.97 | 0.31 |
| 06/07 | 1,630 | 1,630 | 1,550 | 1,560 | -4.29% | 3,800 | 33億2280万 | -10.96% | 13.62 | 0.3 |
| 06/06 | 1,670 | 1,670 | 1,630 | 1,630 | -2.4% | 400 | 34億7190万 | -7.54% | 14.23 | 0.32 |
| 06/05 | 1,670 | 1,670 | 1,660 | 1,670 | +1.21% | 300 | 35億5710万 | -5.76% | 14.58 | 0.33 |
| 06/04 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 600 | 35億1450万 | -7.25% | 14.4 | 0.32 |
| 06/03 | 1,670 | 1,670 | 1,650 | 1,650 | -2.94% | 500 | 35億1450万 | -7.72% | 14.4 | 0.32 |
| 05/31 | 1,660 | 1,700 | 1,660 | 1,700 | +1.19% | 3,000 | 36億2100万 | -5.29% | 14.84 | 0.33 |
| 05/30 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 500 | 35億7840万 | -6.77% | 14.67 | 0.33 |
| 05/29 | 1,730 | 1,730 | 1,670 | 1,690 | -0.59% | 2,500 | 35億9970万 | -6.53% | 14.75 | 0.33 |
| 05/28 | 1,650 | 1,700 | 1,650 | 1,700 | 0% | 1,200 | 36億2100万 | -6.28% | 14.84 | 0.33 |
| 05/27 | 1,740 | 1,740 | 1,670 | 1,700 | -2.3% | 3,900 | 36億2100万 | -6.54% | 14.84 | 0.33 |
| 05/24 | 1,770 | 1,780 | 1,740 | 1,740 | -1.69% | 2,200 | 37億620万 | -4.5% | 15.19 | 0.34 |
| 05/23 | 1,830 | 1,860 | 1,760 | 1,770 | -1.67% | 6,100 | 37億7010万 | -3.01% | 15.45 | 0.35 |
| 05/22 | 1,830 | 1,850 | 1,800 | 1,800 | +0.56% | 2,900 | 38億3400万 | -1.42% | 15.71 | 0.35 |
| 05/21 | 1,810 | 1,820 | 1,790 | 1,790 | +1.13% | 2,500 | 38億1270万 | -2.03% | 15.63 | 0.35 |
| 05/20 | 1,750 | 1,790 | 1,750 | 1,770 | +1.14% | 1,400 | 37億7010万 | -3.17% | 15.45 | 0.35 |
| 05/17 | 1,750 | 1,750 | 1,740 | 1,750 | +1.74% | 1,100 | 37億2750万 | -4.32% | 15.28 | 0.34 |
| 05/16 | 1,810 | 1,810 | 1,650 | 1,720 | -3.91% | 7,600 | 36億6360万 | -6.06% | 15.01 | 0.34 |
| 05/15 | 1,850 | 1,870 | 1,790 | 1,790 | -1.65% | 3,000 | 38億1270万 | -2.45% | 15.63 | 0.35 |
| 05/14 | 1,820 | 1,840 | 1,820 | 1,820 | +0.55% | 2,000 | 38億7660万 | -0.76% | 15.89 | 0.36 |
| 05/13 | 1,850 | 1,850 | 1,780 | 1,810 | -4.74% | 3,500 | 38億5530万 | -1.2% | 15.8 | 0.35 |
| 05/10 | 1,900 | 1,910 | 1,890 | 1,900 | +1.06% | 1,500 | 40億4700万 | +3.66% | 16.59 | 0.37 |
| 05/09 | 1,880 | 1,900 | 1,880 | 1,880 | 0% | 1,100 | 40億440万 | +3.01% | 16.41 | 0.37 |
| 05/08 | 1,880 | 1,900 | 1,880 | 1,880 | +0.53% | 1,400 | 40億440万 | +3.18% | 16.41 | 0.37 |
| 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 |
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。
