ニッチツ（7021）の株価チャート
2015/09/08～2016/02/19
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 |
| 2016 |
| 02/19 | 1,600 | 1,640 | 1,600 | 1,640 | +0.61% | 300 | 34億9320万 | -4.71% | 23.88 | 0.31 |
| 02/18 | 1,630 | 1,640 | 1,630 | 1,630 | +1.88% | 600 | 34億7190万 | -5.78% | 23.73 | 0.31 |
| 02/16 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 400 | 34億800万 | -8.05% | 23.29 | 0.3 |
| 02/15 | 1,580 | 1,600 | 1,570 | 1,570 | +1.95% | 1,200 | 33億4410万 | -10.29% | 22.86 | 0.29 |
| 02/12 | 1,600 | 1,610 | 1,540 | 1,540 | -4.35% | 1,600 | 32億8020万 | -12.6% | 22.42 | 0.29 |
| 02/10 | 1,640 | 1,670 | 1,610 | 1,610 | -1.83% | 1,400 | 34億2930万 | -9.35% | 23.44 | 0.3 |
| 02/09 | 1,640 | 1,650 | 1,640 | 1,640 | -2.96% | 600 | 34億9320万 | -8.12% | 23.88 | 0.31 |
| 02/08 | 1,690 | 1,690 | 1,690 | 1,690 | +1.81% | 100 | 35億9970万 | -5.69% | 24.6 | 0.32 |
| 02/05 | 1,680 | 1,680 | 1,660 | 1,660 | -4.05% | 700 | 35億3580万 | -7.62% | 24.17 | 0.31 |
| 02/02 | 1,740 | 1,750 | 1,730 | 1,730 | -0.57% | 3,100 | 36億8490万 | -4.1% | 25.19 | 0.32 |
| 02/01 | 1,750 | 1,750 | 1,710 | 1,740 | 0% | 7,700 | 37億620万 | -3.87% | 25.33 | 0.33 |
| 01/29 | 1,740 | 1,740 | 1,740 | 1,740 | +1.16% | 100 | 37億620万 | -4.19% | 25.33 | 0.33 |
| 01/28 | 1,700 | 1,720 | 1,690 | 1,720 | 0% | 1,000 | 36億6360万 | -5.6% | 25.04 | 0.32 |
| 01/27 | 1,700 | 1,720 | 1,700 | 1,720 | +0.58% | 400 | 36億6360万 | -6.01% | 25.04 | 0.32 |
| 01/26 | 1,670 | 1,710 | 1,670 | 1,710 | +0.59% | 1,100 | 36億4230万 | -6.91% | 24.9 | 0.32 |
| 01/25 | 1,710 | 1,710 | 1,680 | 1,700 | -0.58% | 3,300 | 36億2100万 | -7.81% | 24.75 | 0.32 |
| 01/22 | 1,670 | 1,710 | 1,650 | 1,710 | +2.4% | 1,300 | 36億4230万 | -7.67% | 24.9 | 0.32 |
| 01/21 | 1,760 | 1,760 | 1,660 | 1,670 | -7.22% | 4,400 | 35億5710万 | -10.26% | 24.31 | 0.31 |
| 01/20 | 1,820 | 1,830 | 1,800 | 1,800 | -2.7% | 1,100 | 38億3400万 | -3.74% | 26.21 | 0.34 |
| 01/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 39億4050万 | -1.28% | 26.93 | 0.35 |
| 01/18 | 1,820 | 1,850 | 1,800 | 1,850 | -1.6% | 1,300 | 39億4050万 | -1.39% | 26.93 | 0.35 |
| 01/15 | 1,880 | 1,880 | 1,830 | 1,880 | 0% | 1,800 | 40億440万 | +0.11% | 27.37 | 0.35 |
| 01/14 | 1,850 | 1,880 | 1,840 | 1,880 | +1.08% | 1,200 | 40億440万 | +0.11% | 27.37 | 0.35 |
| 01/13 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 200 | 39億6180万 | -1.06% | 27.08 | 0.35 |
| 01/12 | 1,880 | 1,880 | 1,840 | 1,880 | +0.53% | 2,100 | 40億440万 | -0.11% | 27.37 | 0.35 |
| 01/08 | 1,850 | 1,870 | 1,830 | 1,870 | 0% | 1,100 | 39億8310万 | -0.69% | 27.22 | 0.35 |
| 01/07 | 1,860 | 1,870 | 1,850 | 1,870 | 0% | 1,000 | 39億8310万 | -0.74% | 27.22 | 0.35 |
| 01/06 | 1,860 | 1,870 | 1,860 | 1,870 | 0% | 200 | 39億8310万 | -0.9% | 27.22 | 0.35 |
| 01/05 | 1,850 | 1,870 | 1,850 | 1,870 | -1.06% | 400 | 39億8310万 | -0.95% | 27.22 | 0.35 |
| 2015 |
| 12/30 | 1,880 | 1,890 | 1,840 | 1,890 | +3.28% | 2,700 | 40億2570万 | +0.05% | 27.52 | 0.35 |
| 12/29 | 1,870 | 1,870 | 1,830 | 1,830 | +0.55% | 500 | 38億9790万 | -3.17% | 26.64 | 0.34 |
| 12/28 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 900 | 38億7660万 | -3.75% | 26.5 | 0.34 |
| 12/25 | 1,810 | 1,830 | 1,800 | 1,800 | -2.17% | 7,600 | 38億3400万 | -4.91% | 26.21 | 0.34 |
| 12/24 | 1,870 | 1,880 | 1,840 | 1,840 | -2.13% | 2,600 | 39億1920万 | -2.95% | 26.79 | 0.35 |
| 12/22 | 1,870 | 1,880 | 1,870 | 1,880 | 0% | 1,400 | 40億440万 | -0.84% | 27.37 | 0.35 |
| 12/21 | 1,910 | 1,910 | 1,860 | 1,880 | -1.57% | 5,100 | 40億440万 | -0.79% | 27.37 | 0.35 |
| 12/18 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 9,100 | 40億6830万 | +0.74% | 27.81 | 0.36 |
| 12/17 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 7,700 | 40億4700万 | +0.21% | 27.66 | 0.36 |
| 12/16 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 700 | 40億4700万 | +0.21% | 27.66 | 0.36 |
| 12/15 | 1,900 | 1,900 | 1,880 | 1,900 | 0% | 9,100 | 40億4700万 | +0.21% | 27.66 | 0.36 |
| 12/14 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 5,500 | 40億4700万 | +0.21% | 27.66 | 0.36 |
| 12/11 | 1,920 | 1,920 | 1,920 | 1,920 | +1.05% | 300 | 40億8960万 | +1.05% | 27.95 | 0.36 |
| 12/10 | 1,880 | 1,900 | 1,880 | 1,900 | +0.53% | 4,800 | 40億4700万 | -0.11% | 27.66 | 0.36 |
| 12/09 | 1,900 | 1,900 | 1,880 | 1,890 | -0.53% | 1,200 | 40億2570万 | -0.84% | 27.52 | 0.35 |
| 12/08 | 1,900 | 1,900 | 1,870 | 1,900 | 0% | 1,100 | 40億4700万 | -0.52% | 27.66 | 0.36 |
| 12/07 | 1,910 | 1,910 | 1,890 | 1,900 | 0% | 800 | 40億4700万 | -0.73% | 27.66 | 0.36 |
| 12/04 | 1,920 | 1,920 | 1,900 | 1,900 | -0.52% | 12,100 | 40億4700万 | -0.94% | 27.66 | 0.36 |
| 12/03 | 1,920 | 1,950 | 1,910 | 1,910 | -0.52% | 1,300 | 40億6830万 | -0.62% | 27.81 | 0.36 |
| 12/02 | 1,930 | 1,930 | 1,920 | 1,920 | +0.52% | 500 | 40億8960万 | -0.26% | 27.95 | 0.36 |
| 12/01 | 1,900 | 1,930 | 1,900 | 1,910 | +0.53% | 800 | 40億6830万 | -0.88% | 27.81 | 0.36 |
| 11/30 | 1,920 | 1,920 | 1,890 | 1,900 | -1.55% | 3,100 | 40億4700万 | -1.55% | 27.66 | 0.36 |
| 11/27 | 1,890 | 1,950 | 1,890 | 1,930 | +1.05% | 1,600 | 41億1090万 | -0.1% | 28.1 | 0.36 |
| 11/26 | 1,890 | 1,920 | 1,890 | 1,910 | +1.06% | 3,800 | 40億6830万 | -1.24% | 27.81 | 0.36 |
| 11/25 | 1,880 | 1,890 | 1,880 | 1,890 | -0.53% | 1,900 | 40億2570万 | -2.33% | 27.52 | 0.35 |
| 11/24 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 9,400 | 40億4700万 | -1.86% | 27.66 | 0.36 |
| 11/20 | 1,870 | 1,870 | 1,840 | 1,860 | -0.53% | 5,200 | 39億6180万 | -4.12% | 27.08 | 0.35 |
| 11/19 | 1,880 | 1,890 | 1,870 | 1,870 | 0% | 1,000 | 39億8310万 | -3.81% | 27.23 | 0.35 |
| 11/18 | 1,870 | 1,880 | 1,870 | 1,870 | +1.08% | 1,000 | 39億8310万 | -4% | 27.23 | 0.35 |
| 11/17 | 1,870 | 1,880 | 1,850 | 1,850 | 0% | 1,800 | 39億4050万 | -5.23% | 26.93 | 0.35 |
| 11/16 | 1,880 | 1,880 | 1,840 | 1,850 | -3.14% | 5,200 | 39億4050万 | -5.37% | 26.93 | 0.35 |
| 11/13 | 1,880 | 1,910 | 1,880 | 1,910 | 0% | 400 | 40億6830万 | -2.55% | 27.81 | 0.36 |
| 11/12 | 1,880 | 1,910 | 1,870 | 1,910 | +0.53% | 1,500 | 40億6830万 | -2.55% | 27.81 | 0.36 |
| 11/11 | 1,880 | 1,900 | 1,850 | 1,900 | +0.53% | 5,500 | 40億4700万 | -3.11% | 27.66 | 0.36 |
| 11/10 | 1,900 | 1,910 | 1,870 | 1,890 | -1.05% | 3,300 | 40億2570万 | -3.62% | 27.52 | 0.35 |
| 11/09 | 1,920 | 1,930 | 1,900 | 1,910 | -4.5% | 9,900 | 40億6830万 | -2.55% | 27.81 | 0.36 |
| 11/06 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 1,600 | 42億6000万 | +1.94% | 29.12 | 0.38 |
| 11/05 | 2,000 | 2,000 | 1,970 | 1,980 | -1% | 1,800 | 42億1740万 | +1.07% | 28.83 | 0.37 |
| 11/04 | 1,990 | 2,000 | 1,990 | 2,000 | +1.01% | 900 | 42億6000万 | +2.25% | 29.12 | 0.38 |
| 11/02 | 2,010 | 2,010 | 1,970 | 1,980 | -1.49% | 1,400 | 42億1740万 | +1.38% | 28.83 | 0.37 |
| 10/30 | 2,010 | 2,010 | 1,990 | 2,010 | +1.01% | 3,100 | 42億8130万 | +2.97% | 29.26 | 0.38 |
| 10/29 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 600 | 42億3870万 | +2.05% | 28.97 | 0.37 |
| 10/28 | 1,990 | 2,000 | 1,990 | 2,000 | +1.01% | 600 | 42億6000万 | +2.62% | 29.12 | 0.38 |
| 10/27 | 2,000 | 2,000 | 1,970 | 1,980 | 0% | 1,000 | 42億1740万 | +1.8% | 28.83 | 0.37 |
| 10/26 | 1,980 | 2,010 | 1,980 | 1,980 | +0.51% | 1,500 | 42億1740万 | +1.96% | 28.83 | 0.37 |
| 10/23 | 1,960 | 1,980 | 1,960 | 1,970 | +0.51% | 1,300 | 41億9610万 | +1.55% | 28.68 | 0.37 |
| 10/21 | 1,980 | 1,980 | 1,950 | 1,960 | -0.51% | 1,000 | 41億7480万 | +1.24% | 28.54 | 0.37 |
| 10/20 | 1,950 | 1,970 | 1,950 | 1,970 | +1.03% | 600 | 41億9610万 | +1.91% | 28.68 | 0.37 |
| 10/19 | 1,940 | 1,950 | 1,940 | 1,950 | +1.56% | 800 | 41億5350万 | +0.98% | 28.39 | 0.37 |
| 10/16 | 2,000 | 2,000 | 1,920 | 1,920 | -3.52% | 1,500 | 40億8960万 | -0.62% | 27.95 | 0.36 |
| 10/15 | 1,960 | 2,000 | 1,960 | 1,990 | +1.53% | 400 | 42億3870万 | +2.9% | 28.97 | 0.37 |
| 10/14 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 1,100 | 41億7480万 | +1.29% | 28.54 | 0.37 |
| 10/13 | 2,000 | 2,000 | 1,970 | 1,970 | -0.51% | 600 | 41億9610万 | +1.76% | 28.68 | 0.37 |
| 10/09 | 1,950 | 1,980 | 1,950 | 1,980 | +3.13% | 300 | 42億1740万 | +2.11% | 28.83 | 0.37 |
| 10/07 | 1,960 | 1,970 | 1,920 | 1,920 | -2.04% | 700 | 40億8960万 | -0.98% | 27.95 | 0.36 |
| 10/06 | 1,930 | 1,960 | 1,920 | 1,960 | +2.08% | 7,000 | 41億7480万 | +1.03% | 28.54 | 0.37 |
| 10/05 | 1,910 | 1,930 | 1,900 | 1,920 | -0.52% | 700 | 40億8960万 | -0.83% | 27.95 | 0.36 |
| 10/01 | 1,900 | 1,930 | 1,900 | 1,930 | +1.58% | 800 | 41億1090万 | -0.26% | 28.1 | 0.36 |
| 09/30 | 1,920 | 1,920 | 1,880 | 1,900 | +1.06% | 600 | 40億4700万 | -2.06% | 27.66 | 0.36 |
| 09/29 | 1,920 | 1,920 | 1,880 | 1,880 | -3.59% | 600 | 40億440万 | -3.49% | 27.37 | 0.35 |
| 09/28 | 1,960 | 1,960 | 1,950 | 1,950 | +1.56% | 400 | 41億5350万 | -0.41% | 28.39 | 0.37 |
| 09/25 | 1,930 | 1,930 | 1,920 | 1,920 | +1.05% | 200 | 40億8960万 | -2.44% | 27.95 | 0.36 |
| 09/24 | 1,950 | 1,950 | 1,900 | 1,900 | -1.55% | 2,400 | 40億4700万 | -3.99% | 27.66 | 0.36 |
| 09/18 | 1,930 | 1,930 | 1,930 | 1,930 | -2.03% | 400 | 41億1090万 | -2.92% | 28.1 | 0.36 |
| 09/16 | 1,950 | 1,970 | 1,920 | 1,970 | +1.03% | 1,200 | 41億9610万 | -1.3% | 28.68 | 0.37 |
| 09/15 | 1,900 | 1,950 | 1,900 | 1,950 | -0.51% | 3,500 | 41億5350万 | -2.74% | 28.39 | 0.37 |
| 09/14 | 1,910 | 1,960 | 1,910 | 1,960 | +3.16% | 6,300 | 41億7480万 | -2.73% | 28.54 | 0.37 |
| 09/11 | 1,940 | 1,940 | 1,900 | 1,900 | -1.04% | 5,400 | 40億4700万 | -6.31% | 27.66 | 0.36 |
| 09/10 | 1,920 | 1,920 | 1,900 | 1,920 | -0.52% | 1,700 | 40億8960万 | -6.16% | 27.95 | 0.36 |
| 09/09 | 1,910 | 1,930 | 1,890 | 1,930 | +3.76% | 1,100 | 41億1090万 | -6.45% | 28.1 | 0.36 |
| 09/08 | 1,890 | 1,900 | 1,860 | 1,860 | -1.59% | 700 | 39億6180万 | -10.53% | 27.08 | 0.35 |
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。
