ニッチツ（7021）の株価チャート
2021/12/06～2022/05/06
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 | ||||||||||
| 05/06 | 1,215 | 1,217 | 1,202 | 1,211 | -0.33% | 5,200 | 25億7943万 | -5.32% | - | 0.23 |
| 05/02 | 1,206 | 1,225 | 1,205 | 1,215 | -0.41% | 3,100 | 25億8795万 | -5.45% | - | 0.23 |
| 04/28 | 1,205 | 1,220 | 1,205 | 1,220 | +0.66% | 2,600 | 25億9860万 | -5.35% | - | 0.23 |
| 04/27 | 1,202 | 1,212 | 1,202 | 1,212 | -0.74% | 5,100 | 25億8156万 | -6.26% | - | 0.23 |
| 04/26 | 1,223 | 1,230 | 1,221 | 1,221 | -0.33% | 4,800 | 26億73万 | -5.93% | - | 0.23 |
| 04/25 | 1,230 | 1,237 | 1,225 | 1,225 | -3.16% | 6,300 | 26億925万 | -5.91% | - | 0.23 |
| 04/22 | 1,266 | 1,268 | 1,260 | 1,265 | -0.78% | 6,700 | 26億9445万 | -3.21% | - | 0.24 |
| 04/21 | 1,280 | 1,285 | 1,275 | 1,275 | -1.09% | 4,000 | 27億1575万 | -2.6% | - | 0.24 |
| 04/20 | 1,290 | 1,290 | 1,275 | 1,289 | +0.16% | 2,500 | 27億4557万 | -1.68% | - | 0.25 |
| 04/19 | 1,271 | 1,295 | 1,271 | 1,287 | +1.02% | 3,000 | 27億4131万 | -1.91% | - | 0.25 |
| 04/18 | 1,270 | 1,290 | 1,270 | 1,274 | +0.63% | 1,100 | 27億1362万 | -3.04% | - | 0.24 |
| 04/15 | 1,276 | 1,284 | 1,266 | 1,266 | -2.39% | 4,500 | 26億9658万 | -3.73% | - | 0.24 |
| 04/14 | 1,271 | 1,297 | 1,271 | 1,297 | +2.21% | 1,700 | 27億6261万 | -1.44% | - | 0.25 |
| 04/13 | 1,280 | 1,280 | 1,269 | 1,269 | -0.86% | 900 | 27億297万 | -3.57% | - | 0.24 |
| 04/12 | 1,292 | 1,292 | 1,280 | 1,280 | -1.69% | 1,500 | 27億2640万 | -2.81% | - | 0.24 |
| 04/11 | 1,319 | 1,319 | 1,296 | 1,302 | -0.91% | 600 | 27億7326万 | -1.21% | - | 0.25 |
| 04/08 | 1,307 | 1,314 | 1,300 | 1,314 | +0.54% | 700 | 27億9882万 | -0.3% | - | 0.25 |
| 04/07 | 1,303 | 1,307 | 1,285 | 1,307 | +0.31% | 2,100 | 27億8391万 | -0.83% | - | 0.25 |
| 04/06 | 1,311 | 1,316 | 1,301 | 1,303 | -0.76% | 3,300 | 27億7539万 | -1.14% | - | 0.25 |
| 04/05 | 1,308 | 1,316 | 1,308 | 1,313 | +0.31% | 800 | 27億9669万 | -0.3% | - | 0.25 |
| 04/04 | 1,312 | 1,321 | 1,306 | 1,309 | -0.23% | 1,800 | 27億8817万 | -0.46% | - | 0.25 |
| 04/01 | 1,331 | 1,331 | 1,312 | 1,312 | -1.28% | 2,200 | 27億9456万 | -0.23% | - | 0.25 |
| 03/31 | 1,340 | 1,378 | 1,328 | 1,329 | -2.28% | 3,200 | 28億3077万 | +1.14% | - | 0.24 |
| 03/30 | 1,325 | 1,405 | 1,325 | 1,360 | +2.18% | 3,500 | 28億9680万 | +3.58% | - | 0.25 |
| 03/29 | 1,350 | 1,369 | 1,331 | 1,331 | -1.33% | 2,500 | 28億3503万 | +1.53% | - | 0.24 |
| 03/28 | 1,325 | 1,368 | 1,325 | 1,349 | +1.89% | 3,500 | 28億7337万 | +3.06% | - | 0.24 |
| 03/25 | 1,321 | 1,348 | 1,321 | 1,324 | +0.91% | 2,400 | 28億2012万 | +1.38% | - | 0.24 |
| 03/24 | 1,335 | 1,347 | 1,310 | 1,312 | -1.35% | 4,700 | 27億9456万 | +0.69% | - | 0.24 |
| 03/23 | 1,331 | 1,350 | 1,327 | 1,330 | -0.52% | 2,200 | 28億3290万 | +2.23% | - | 0.24 |
| 03/22 | 1,364 | 1,364 | 1,327 | 1,337 | -0.3% | 5,100 | 28億4781万 | +2.93% | - | 0.24 |
| 03/18 | 1,339 | 1,374 | 1,325 | 1,341 | +1.36% | 8,100 | 28億5633万 | +3.39% | - | 0.24 |
| 03/17 | 1,320 | 1,339 | 1,320 | 1,323 | +0.23% | 2,300 | 28億1799万 | +2.16% | - | 0.24 |
| 03/16 | 1,320 | 1,329 | 1,318 | 1,320 | +0.38% | 2,000 | 28億1160万 | +2.09% | - | 0.24 |
| 03/15 | 1,316 | 1,329 | 1,315 | 1,315 | -0.6% | 3,000 | 28億95万 | +1.78% | - | 0.24 |
| 03/14 | 1,328 | 1,328 | 1,304 | 1,323 | +1.69% | 5,200 | 28億1799万 | +2.64% | - | 0.24 |
| 03/11 | 1,302 | 1,302 | 1,294 | 1,301 | -0.23% | 600 | 27億7113万 | +1.09% | - | 0.24 |
| 03/10 | 1,282 | 1,304 | 1,282 | 1,304 | +1.88% | 1,700 | 27億7752万 | +1.4% | - | 0.24 |
| 03/09 | 1,276 | 1,306 | 1,276 | 1,280 | -1.39% | 3,700 | 27億2640万 | -0.39% | - | 0.23 |
| 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 |
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。
