ニッチツ（7021）の株価チャート
2021/10/11～2022/03/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 03/08 | 1,296 | 1,328 | 1,291 | 1,298 | -0.92% | 10,600 | 27億6474万 | +1.17% | - | 0.23 |
| 03/07 | 1,302 | 1,327 | 1,298 | 1,310 | 0% | 13,300 | 27億9030万 | +2.34% | - | 0.24 |
| 03/04 | 1,311 | 1,311 | 1,298 | 1,310 | -0.76% | 1,100 | 27億9030万 | +2.58% | - | 0.24 |
| 03/03 | 1,296 | 1,320 | 1,296 | 1,320 | +2.64% | 4,700 | 28億1160万 | +3.61% | - | 0.24 |
| 03/02 | 1,284 | 1,286 | 1,284 | 1,286 | 0% | 700 | 27億3918万 | +1.18% | - | 0.23 |
| 03/01 | 1,272 | 1,293 | 1,272 | 1,286 | +0.7% | 3,500 | 27億3918万 | +1.26% | - | 0.23 |
| 02/28 | 1,300 | 1,300 | 1,269 | 1,277 | -0.93% | 1,000 | 27億2001万 | +0.71% | - | 0.23 |
| 02/25 | 1,306 | 1,306 | 1,270 | 1,289 | -0.08% | 900 | 27億4557万 | +1.74% | - | 0.23 |
| 02/24 | 1,302 | 1,302 | 1,264 | 1,290 | -1.23% | 6,700 | 27億4770万 | +1.9% | - | 0.23 |
| 02/22 | 1,329 | 1,330 | 1,286 | 1,306 | -0.23% | 6,900 | 27億8178万 | +3.16% | - | 0.24 |
| 02/21 | 1,301 | 1,309 | 1,281 | 1,309 | +1.95% | 9,400 | 27億8817万 | +3.4% | - | 0.24 |
| 02/18 | 1,260 | 1,284 | 1,260 | 1,284 | +1.26% | 4,900 | 27億3492万 | +1.42% | - | 0.23 |
| 02/17 | 1,260 | 1,273 | 1,258 | 1,268 | +0.24% | 2,700 | 27億84万 | 0% | - | 0.23 |
| 02/16 | 1,279 | 1,279 | 1,262 | 1,265 | +0.8% | 2,800 | 26億9445万 | -0.47% | - | 0.23 |
| 02/15 | 1,297 | 1,297 | 1,245 | 1,255 | -1.95% | 8,600 | 26億7315万 | -1.49% | - | 0.23 |
| 02/14 | 1,272 | 1,284 | 1,272 | 1,280 | -0.47% | 3,400 | 27億2640万 | +0.31% | - | 0.23 |
| 02/10 | 1,286 | 1,288 | 1,269 | 1,286 | +0.63% | 4,300 | 27億3918万 | +0.63% | - | 0.23 |
| 02/09 | 1,255 | 1,282 | 1,252 | 1,278 | -0.54% | 7,700 | 27億2214万 | -0.16% | - | 0.23 |
| 02/08 | 1,286 | 1,286 | 1,270 | 1,285 | -0.08% | 2,200 | 27億3705万 | +0.23% | - | 0.23 |
| 02/07 | 1,282 | 1,294 | 1,272 | 1,286 | +2.72% | 2,100 | 27億3918万 | +0.08% | - | 0.23 |
| 02/04 | 1,270 | 1,279 | 1,241 | 1,252 | -1.8% | 7,900 | 26億6676万 | -2.64% | - | 0.23 |
| 02/03 | 1,271 | 1,285 | 1,261 | 1,275 | -0.39% | 1,700 | 27億1575万 | -1.09% | - | 0.23 |
| 02/02 | 1,273 | 1,295 | 1,261 | 1,280 | +1.11% | 7,700 | 27億2640万 | -0.78% | - | 0.23 |
| 02/01 | 1,250 | 1,278 | 1,230 | 1,266 | +2.76% | 6,700 | 26億9658万 | -2.09% | - | 0.23 |
| 01/31 | 1,232 | 1,244 | 1,230 | 1,232 | +0.08% | 1,800 | 26億2416万 | -4.86% | - | 0.22 |
| 01/28 | 1,220 | 1,246 | 1,213 | 1,231 | +0.74% | 8,700 | 26億2203万 | -5.31% | - | 0.22 |
| 01/27 | 1,240 | 1,250 | 1,194 | 1,222 | -1.69% | 19,500 | 26億286万 | -6.22% | - | 0.22 |
| 01/26 | 1,253 | 1,254 | 1,240 | 1,243 | +0.08% | 6,500 | 26億4759万 | -4.9% | - | 0.22 |
| 01/25 | 1,260 | 1,260 | 1,242 | 1,242 | -0.96% | 9,200 | 26億4546万 | -5.19% | - | 0.22 |
| 01/24 | 1,248 | 1,263 | 1,248 | 1,254 | +0.48% | 1,800 | 26億7102万 | -4.71% | - | 0.23 |
| 01/21 | 1,233 | 1,268 | 1,233 | 1,248 | +0.4% | 7,800 | 26億5824万 | -5.67% | - | 0.23 |
| 01/20 | 1,268 | 1,278 | 1,232 | 1,243 | -1.97% | 20,000 | 26億4759万 | -6.47% | - | 0.22 |
| 01/19 | 1,289 | 1,296 | 1,252 | 1,268 | -1.63% | 15,500 | 27億84万 | -5.09% | - | 0.23 |
| 01/18 | 1,334 | 1,334 | 1,285 | 1,289 | -1.15% | 8,100 | 27億4557万 | -4.02% | - | 0.23 |
| 01/17 | 1,314 | 1,329 | 1,302 | 1,304 | -0.69% | 6,100 | 27億7752万 | -3.48% | - | 0.24 |
| 01/14 | 1,337 | 1,337 | 1,308 | 1,313 | -1.8% | 9,900 | 27億9669万 | -3.53% | - | 0.24 |
| 01/13 | 1,338 | 1,350 | 1,336 | 1,337 | -1.04% | 1,100 | 28億4781万 | -2.34% | - | 0.24 |
| 01/12 | 1,323 | 1,360 | 1,323 | 1,351 | +2.19% | 7,100 | 28億7763万 | -1.67% | - | 0.24 |
| 01/11 | 1,349 | 1,349 | 1,316 | 1,322 | +0.23% | 4,400 | 28億1586万 | -4.2% | - | 0.24 |
| 01/07 | 1,317 | 1,336 | 1,317 | 1,319 | +0.15% | 4,100 | 28億947万 | -4.77% | - | 0.24 |
| 01/06 | 1,324 | 1,334 | 1,315 | 1,317 | -1.05% | 6,200 | 28億521万 | -5.39% | - | 0.24 |
| 01/05 | 1,338 | 1,366 | 1,324 | 1,331 | -0.75% | 6,700 | 28億3503万 | -4.86% | - | 0.24 |
| 01/04 | 1,333 | 1,395 | 1,330 | 1,341 | -1.25% | 11,000 | 28億5633万 | -4.49% | - | 0.24 |
| 2021 | ||||||||||
| 12/30 | 1,321 | 1,366 | 1,303 | 1,358 | +3.03% | 14,200 | 28億9254万 | -3.82% | - | 0.25 |
| 12/29 | 1,320 | 1,324 | 1,306 | 1,318 | +0.46% | 4,500 | 28億734万 | -7.25% | - | 0.24 |
| 12/28 | 1,309 | 1,369 | 1,303 | 1,312 | +0.31% | 13,300 | 27億9456万 | -8.25% | - | 0.24 |
| 12/27 | 1,351 | 1,351 | 1,305 | 1,308 | -3.25% | 14,300 | 27億8604万 | -9.36% | - | 0.24 |
| 12/24 | 1,327 | 1,388 | 1,322 | 1,352 | +2.27% | 12,400 | 28億7976万 | -7.02% | - | 0.24 |
| 12/23 | 1,345 | 1,358 | 1,304 | 1,322 | -1.71% | 7,500 | 28億1586万 | -9.64% | - | 0.24 |
| 12/22 | 1,318 | 1,351 | 1,314 | 1,345 | +1.51% | 12,400 | 28億6485万 | -8.75% | - | 0.24 |
| 12/21 | 1,312 | 1,380 | 1,296 | 1,325 | +0.61% | 21,800 | 28億2225万 | -10.71% | - | 0.24 |
| 12/20 | 1,301 | 1,344 | 1,296 | 1,317 | -0.38% | 22,400 | 28億521万 | -11.97% | - | 0.24 |
| 12/17 | 1,382 | 1,383 | 1,302 | 1,322 | -5.1% | 69,800 | 28億1586万 | -12.22% | - | 0.24 |
| 12/16 | 1,415 | 1,435 | 1,393 | 1,393 | -1.35% | 11,400 | 29億6709万 | -8.23% | - | 0.25 |
| 12/15 | 1,403 | 1,466 | 1,403 | 1,412 | +0.64% | 21,200 | 30億756万 | -7.41% | - | 0.26 |
| 12/14 | 1,418 | 1,430 | 1,403 | 1,403 | -0.85% | 5,100 | 29億8839万 | -8.54% | - | 0.25 |
| 12/13 | 1,430 | 1,474 | 1,411 | 1,415 | -3.08% | 13,600 | 30億1395万 | -8.3% | - | 0.26 |
| 12/10 | 1,483 | 1,488 | 1,430 | 1,460 | -1.75% | 36,200 | 31億980万 | -6.05% | - | 0.26 |
| 12/09 | 1,525 | 1,531 | 1,483 | 1,486 | -3.19% | 9,900 | 31億6518万 | -5.17% | - | 0.27 |
| 12/08 | 1,513 | 1,559 | 1,512 | 1,535 | +1.32% | 9,100 | 32億6955万 | -2.79% | - | 0.28 |
| 12/07 | 1,465 | 1,519 | 1,465 | 1,515 | +3.41% | 11,300 | 32億2695万 | -4.78% | - | 0.27 |
| 12/06 | 1,510 | 1,536 | 1,464 | 1,465 | -2.27% | 10,400 | 31億2045万 | -8.72% | - | 0.27 |
| 12/03 | 1,465 | 1,504 | 1,461 | 1,499 | +2.32% | 10,200 | 31億9287万 | -7.92% | - | 0.27 |
| 12/02 | 1,490 | 1,502 | 1,463 | 1,465 | -1.94% | 14,800 | 31億2045万 | -11.37% | - | 0.27 |
| 12/01 | 1,465 | 1,520 | 1,459 | 1,494 | +0.74% | 27,900 | 31億8222万 | -10.97% | - | 0.27 |
| 11/30 | 1,467 | 1,522 | 1,467 | 1,483 | +1.09% | 21,200 | 31億5879万 | -13.22% | - | 0.27 |
| 11/29 | 1,505 | 1,529 | 1,459 | 1,467 | -3.8% | 48,300 | 31億2471万 | -16.65% | - | 0.27 |
| 11/26 | 1,586 | 1,606 | 1,510 | 1,525 | -3.66% | 54,600 | 32億4825万 | -17.07% | - | 0.28 |
| 11/25 | 1,554 | 1,649 | 1,551 | 1,583 | +1.87% | 28,700 | 33億7179万 | -18.57% | - | 0.29 |
| 11/24 | 1,614 | 1,625 | 1,538 | 1,554 | -4.55% | 33,800 | 33億1002万 | -23.03% | - | 0.28 |
| 11/22 | 1,583 | 1,675 | 1,553 | 1,628 | +2.65% | 33,300 | 34億6764万 | -22.37% | - | 0.29 |
| 11/19 | 1,582 | 1,626 | 1,576 | 1,586 | 0% | 14,700 | 33億7818万 | -27.18% | - | 0.29 |
| 11/18 | 1,578 | 1,609 | 1,568 | 1,586 | -0.25% | 19,400 | 33億7818万 | -29.82% | - | 0.29 |
| 11/17 | 1,614 | 1,634 | 1,586 | 1,590 | -0.69% | 27,200 | 33億8670万 | -31.73% | - | 0.29 |
| 11/16 | 1,597 | 1,698 | 1,587 | 1,601 | -0.81% | 39,800 | 34億1013万 | -32.67% | - | 0.29 |
| 11/15 | 1,581 | 1,661 | 1,549 | 1,614 | +3.59% | 43,900 | 34億3782万 | -33.61% | - | 0.29 |
| 11/12 | 1,640 | 1,642 | 1,550 | 1,558 | -3.89% | 53,700 | 33億1854万 | -37.45% | - | 0.28 |
| 11/11 | 1,585 | 1,667 | 1,585 | 1,621 | +2.59% | 52,500 | 34億5273万 | -36.7% | - | 0.29 |
| 11/10 | 1,642 | 1,649 | 1,573 | 1,580 | -3.66% | 68,600 | 33億6540万 | -39.44% | - | 0.29 |
| 11/09 | 1,638 | 1,768 | 1,625 | 1,640 | +1.11% | 75,000 | 34億9320万 | -37.86% | - | 0.3 |
| 11/08 | 1,660 | 1,690 | 1,622 | 1,622 | -4.25% | 81,200 | 34億5486万 | -39.23% | - | 0.29 |
| 11/05 | 1,757 | 1,781 | 1,694 | 1,694 | -5.36% | 97,700 | 36億822万 | -37.35% | - | 0.31 |
| 11/04 | 1,770 | 1,848 | 1,767 | 1,790 | +1.13% | 81,100 | 38億1270万 | -35% | - | 0.32 |
| 11/02 | 1,827 | 1,840 | 1,761 | 1,770 | -4.17% | 108,800 | 37億7010万 | -37.06% | - | 0.32 |
| 11/01 | 1,843 | 1,923 | 1,814 | 1,847 | -0.81% | 97,400 | 39億3411万 | -35.24% | - | 0.33 |
| 10/29 | 1,963 | 1,975 | 1,847 | 1,862 | -8.28% | 319,000 | 39億6606万 | -35.1% | - | 0.34 |
| 10/28 | 2,115 | 2,160 | 2,004 | 2,030 | -4.47% | 273,300 | 43億2390万 | -29.27% | - | 0.37 |
| 10/27 | 2,127 | 2,240 | 2,056 | 2,125 | +0.9% | 695,900 | 45億2625万 | -25.93% | - | 0.38 |
| 10/26 | 2,304 | 2,381 | 2,038 | 2,106 | -6.61% | 803,900 | 44億8578万 | -26.26% | - | 0.38 |
| 10/25 | 2,782 | 2,829 | 2,255 | 2,255 | -18.15% | 895,800 | 48億315万 | -20.57% | - | 0.41 |
| 10/22 | 3,100 | 3,110 | 2,755 | 2,755 | -20.26% | 335,300 | 58億6815万 | -2.13% | - | 0.5 |
| 10/21 | 4,015 | 4,020 | 3,455 | 3,455 | -16.85% | 83,000 | 73億5915万 | +24.55% | - | 0.63 |
| 10/20 | 3,525 | 4,155 | 3,390 | 4,155 | +20.26% | 127,600 | 88億5015万 | +54.06% | - | 0.75 |
| 10/19 | 3,395 | 3,500 | 3,290 | 3,455 | -1.14% | 23,900 | 73億5915万 | +33.19% | - | 0.63 |
| 10/18 | 3,555 | 3,615 | 3,460 | 3,495 | -4.64% | 16,700 | 74億4435万 | +38.91% | - | 0.63 |
| 10/15 | 3,500 | 4,180 | 3,350 | 3,665 | +0.69% | 77,900 | 78億645万 | +50.39% | - | 0.66 |
| 10/14 | 3,940 | 4,010 | 3,520 | 3,640 | +9.97% | 103,500 | 77億5320万 | +54.76% | - | 0.66 |
| 10/13 | 3,000 | 3,310 | 2,945 | 3,310 | +17.84% | 20,000 | 70億5030万 | +46.01% | - | 0.6 |
| 10/12 | 2,935 | 2,945 | 2,744 | 2,809 | -3.54% | 6,400 | 59億8317万 | +27.97% | - | 0.51 |
| 10/11 | 2,980 | 3,025 | 2,900 | 2,912 | -6.67% | 13,200 | 62億256万 | +35.82% | - | 0.53 |
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。
