ニッチツ（7021）の株価チャート
2016/02/05～2016/07/14
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 |
| 07/14 | 1,620 | 1,640 | 1,620 | 1,640 | +0.61% | 500 | 34億9320万 | +1.36% | 19.47 | 0.3 |
| 07/13 | 1,650 | 1,650 | 1,630 | 1,630 | -2.4% | 300 | 34億7190万 | +0.74% | 19.36 | 0.3 |
| 07/12 | 1,660 | 1,670 | 1,660 | 1,670 | +3.09% | 500 | 35億5710万 | +3.21% | 19.83 | 0.31 |
| 07/11 | 1,640 | 1,640 | 1,620 | 1,620 | -0.61% | 1,600 | 34億5060万 | +0.12% | 19.24 | 0.3 |
| 07/08 | 1,630 | 1,630 | 1,620 | 1,630 | +1.24% | 1,500 | 34億7190万 | +0.68% | 19.36 | 0.3 |
| 07/07 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 200 | 34億2930万 | -0.68% | 19.12 | 0.3 |
| 07/06 | 1,620 | 1,620 | 1,600 | 1,610 | -0.62% | 1,000 | 34億2930万 | -0.86% | 19.12 | 0.3 |
| 07/05 | 1,620 | 1,620 | 1,620 | 1,620 | -1.22% | 200 | 34億5060万 | -0.37% | 19.24 | 0.3 |
| 07/04 | 1,570 | 1,670 | 1,570 | 1,640 | +4.46% | 2,200 | 34億9320万 | +0.74% | 19.47 | 0.3 |
| 07/01 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 100 | 33億4410万 | -3.68% | 18.64 | 0.29 |
| 06/30 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 600 | 33億2280万 | -4.53% | 18.52 | 0.29 |
| 06/29 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 300 | 33億2280万 | -4.76% | 18.52 | 0.29 |
| 06/27 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 300 | 33億2280万 | -4.94% | 18.52 | 0.29 |
| 06/24 | 1,620 | 1,620 | 1,560 | 1,560 | -3.7% | 2,000 | 33億2280万 | -5.17% | 18.52 | 0.29 |
| 06/22 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 200 | 34億5060万 | -1.7% | 19.24 | 0.3 |
| 06/21 | 1,640 | 1,640 | 1,630 | 1,630 | -1.21% | 900 | 34億7190万 | -1.21% | 19.36 | 0.3 |
| 06/20 | 1,600 | 1,650 | 1,600 | 1,650 | +3.13% | 700 | 35億1450万 | -0.06% | 19.59 | 0.31 |
| 06/17 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 200 | 34億800万 | -3.09% | 19 | 0.3 |
| 06/16 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 800 | 34億2930万 | -2.66% | 19.12 | 0.3 |
| 06/15 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 34億5060万 | -2.11% | 19.24 | 0.3 |
| 06/14 | 1,640 | 1,640 | 1,620 | 1,620 | -1.22% | 3,700 | 34億5060万 | -2.17% | 19.24 | 0.3 |
| 06/13 | 1,680 | 1,680 | 1,640 | 1,640 | -2.38% | 1,500 | 34億9320万 | -1.09% | 19.47 | 0.3 |
| 06/10 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 400 | 35億7840万 | +1.08% | 19.95 | 0.31 |
| 06/09 | 1,660 | 1,670 | 1,660 | 1,660 | +1.22% | 500 | 35億3580万 | -0.12% | 19.71 | 0.31 |
| 06/08 | 1,640 | 1,650 | 1,630 | 1,640 | 0% | 500 | 34億9320万 | -1.38% | 19.47 | 0.3 |
| 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 |
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。
