ニッチツ（7021）の株価チャート
2015/12/24～2016/06/07
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 |
| 2016 |
| 06/07 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 300 | 34億9320万 | -1.5% | 19.47 | 0.3 |
| 06/06 | 1,660 | 1,660 | 1,640 | 1,640 | -1.2% | 2,100 | 34億9320万 | -1.68% | 19.47 | 0.3 |
| 06/03 | 1,670 | 1,670 | 1,660 | 1,660 | +0.61% | 1,000 | 35億3580万 | -0.54% | 19.71 | 0.31 |
| 06/02 | 1,690 | 1,690 | 1,650 | 1,650 | -1.2% | 1,000 | 35億1450万 | -1.14% | 19.59 | 0.31 |
| 06/01 | 1,660 | 1,670 | 1,660 | 1,670 | -0.6% | 300 | 35億5710万 | +0.12% | 19.83 | 0.31 |
| 05/31 | 1,660 | 1,680 | 1,660 | 1,680 | +1.2% | 600 | 35億7840万 | +0.84% | 19.95 | 0.31 |
| 05/30 | 1,670 | 1,670 | 1,660 | 1,660 | -1.19% | 400 | 35億3580万 | -0.12% | 19.71 | 0.31 |
| 05/27 | 1,680 | 1,680 | 1,660 | 1,680 | 0% | 700 | 35億7840万 | +1.2% | 19.95 | 0.31 |
| 05/26 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 100 | 35億7840万 | +1.45% | 19.95 | 0.31 |
| 05/25 | 1,700 | 1,700 | 1,670 | 1,670 | +0.6% | 1,000 | 35億5710万 | +1.03% | 19.83 | 0.31 |
| 05/24 | 1,670 | 1,670 | 1,660 | 1,660 | +0.61% | 1,200 | 35億3580万 | +0.55% | 19.71 | 0.31 |
| 05/23 | 1,710 | 1,710 | 1,650 | 1,650 | 0% | 1,800 | 35億1450万 | +0.12% | 19.59 | 0.31 |
| 05/20 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 400 | 35億1450万 | +0.06% | 19.59 | 0.31 |
| 05/17 | 1,650 | 1,660 | 1,650 | 1,650 | -0.6% | 700 | 35億1450万 | +0.06% | 19.59 | 0.31 |
| 05/16 | 1,700 | 1,700 | 1,660 | 1,660 | +0.61% | 300 | 35億3580万 | +0.48% | 19.71 | 0.31 |
| 05/13 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 400 | 35億1450万 | -0.24% | 19.59 | 0.31 |
| 05/11 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | 35億3580万 | +0.18% | 19.71 | 0.31 |
| 05/10 | 1,710 | 1,720 | 1,660 | 1,660 | +0.61% | 1,100 | 35億3580万 | 0% | 19.71 | 0.31 |
| 05/09 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | 35億1450万 | -0.84% | 19.59 | 0.31 |
| 05/06 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 400 | 35億1450万 | -0.96% | 19.59 | 0.31 |
| 05/02 | 1,680 | 1,680 | 1,660 | 1,670 | -3.47% | 300 | 35億5710万 | 0% | 19.83 | 0.31 |
| 04/28 | 1,700 | 1,730 | 1,700 | 1,730 | +2.98% | 200 | 36億8490万 | +3.41% | 20.54 | 0.32 |
| 04/27 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,900 | 35億7840万 | +0.42% | 19.95 | 0.31 |
| 04/26 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 35億7840万 | +0.36% | 19.95 | 0.31 |
| 04/25 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 36億2100万 | +1.43% | 20.19 | 0.31 |
| 04/22 | 1,700 | 1,710 | 1,700 | 1,710 | +3.01% | 500 | 36億4230万 | +1.97% | 20.31 | 0.32 |
| 04/21 | 1,680 | 1,690 | 1,660 | 1,660 | -0.6% | 1,300 | 35億3580万 | -1.01% | 19.71 | 0.31 |
| 04/20 | 1,650 | 1,680 | 1,650 | 1,670 | +2.45% | 1,800 | 35億5710万 | -0.6% | 19.83 | 0.31 |
| 04/19 | 1,640 | 1,640 | 1,630 | 1,630 | +1.24% | 800 | 34億7190万 | -3.09% | 19.36 | 0.3 |
| 04/15 | 1,620 | 1,630 | 1,590 | 1,610 | +1.26% | 700 | 34億2930万 | -4.45% | 19.12 | 0.3 |
| 04/14 | 1,590 | 1,620 | 1,590 | 1,590 | 0% | 2,600 | 33億8670万 | -5.81% | 18.88 | 0.29 |
| 04/13 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 1,100 | 33億8670万 | -6.03% | 18.88 | 0.29 |
| 04/12 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 6,900 | 34億800万 | -5.72% | 19 | 0.3 |
| 04/11 | 1,630 | 1,630 | 1,600 | 1,600 | -0.62% | 800 | 34億800万 | -5.88% | 19 | 0.3 |
| 04/08 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 400 | 34億2930万 | -5.46% | 19.12 | 0.3 |
| 04/06 | 1,610 | 1,620 | 1,600 | 1,600 | -3.61% | 1,300 | 34億800万 | -6.27% | 19 | 0.3 |
| 04/05 | 1,660 | 1,680 | 1,660 | 1,660 | +0.61% | 300 | 35億3580万 | -2.87% | 19.71 | 0.31 |
| 04/04 | 1,670 | 1,670 | 1,650 | 1,650 | -4.07% | 800 | 35億1450万 | -3.51% | 19.59 | 0.31 |
| 03/31 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 2,400 | 36億6360万 | +0.58% | 25.04 | 0.32 |
| 03/30 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 200 | 36億6360万 | +0.82% | 25.04 | 0.32 |
| 03/29 | 1,720 | 1,720 | 1,720 | 1,720 | -1.15% | 100 | 36億6360万 | +1.06% | 25.04 | 0.32 |
| 03/28 | 1,730 | 1,740 | 1,720 | 1,740 | -0.57% | 400 | 37億620万 | +2.41% | 25.33 | 0.33 |
| 03/25 | 1,720 | 1,750 | 1,720 | 1,750 | +2.34% | 1,300 | 37億2750万 | +3.24% | 25.48 | 0.33 |
| 03/24 | 1,710 | 1,720 | 1,710 | 1,710 | -2.29% | 1,400 | 36億4230万 | +1.18% | 24.9 | 0.32 |
| 03/23 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 1,400 | 37億2750万 | +3.8% | 25.48 | 0.33 |
| 03/22 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 700 | 37億620万 | +3.63% | 25.33 | 0.33 |
| 03/18 | 1,730 | 1,730 | 1,720 | 1,730 | +0.58% | 500 | 36億8490万 | +3.53% | 25.19 | 0.32 |
| 03/17 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 2,700 | 36億6360万 | +3.24% | 25.04 | 0.32 |
| 03/16 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 36億6360万 | +3.43% | 25.04 | 0.32 |
| 03/15 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 36億6360万 | +3.49% | 25.04 | 0.32 |
| 03/14 | 1,740 | 1,760 | 1,720 | 1,720 | -0.58% | 2,000 | 36億6360万 | +3.68% | 25.04 | 0.32 |
| 03/11 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 200 | 36億8490万 | +4.22% | 25.19 | 0.32 |
| 03/10 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 900 | 36億4230万 | +3.01% | 24.9 | 0.32 |
| 03/09 | 1,700 | 1,710 | 1,700 | 1,710 | +1.79% | 600 | 36億4230万 | +2.95% | 24.9 | 0.32 |
| 03/08 | 1,670 | 1,680 | 1,670 | 1,680 | -1.18% | 400 | 35億7840万 | +1.08% | 24.46 | 0.32 |
| 03/07 | 1,690 | 1,700 | 1,660 | 1,700 | -0.58% | 1,000 | 36億2100万 | +2.22% | 24.75 | 0.32 |
| 03/04 | 1,700 | 1,730 | 1,700 | 1,710 | +1.79% | 3,000 | 36億4230万 | +2.76% | 24.9 | 0.32 |
| 03/03 | 1,690 | 1,690 | 1,680 | 1,680 | 0% | 200 | 35億7840万 | +1.02% | 24.46 | 0.32 |
| 03/02 | 1,670 | 1,680 | 1,670 | 1,680 | -1.18% | 400 | 35億7840万 | +0.96% | 24.46 | 0.32 |
| 03/01 | 1,700 | 1,700 | 1,690 | 1,700 | +3.03% | 800 | 36億2100万 | +2.16% | 24.75 | 0.32 |
| 02/29 | 1,730 | 1,730 | 1,650 | 1,650 | -2.37% | 800 | 35億1450万 | -1.08% | 24.02 | 0.31 |
| 02/26 | 1,650 | 1,690 | 1,650 | 1,690 | +2.42% | 7,100 | 35億9970万 | +0.84% | 24.6 | 0.32 |
| 02/25 | 1,620 | 1,650 | 1,600 | 1,650 | +1.85% | 1,100 | 35億1450万 | -1.9% | 24.02 | 0.31 |
| 02/24 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 400 | 34億5060万 | -4.26% | 23.59 | 0.3 |
| 02/23 | 1,620 | 1,630 | 1,620 | 1,630 | -0.61% | 400 | 34億7190万 | -4.23% | 23.73 | 0.31 |
| 02/22 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 500 | 34億9320万 | -4.15% | 23.88 | 0.31 |
| 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 |
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。
