ニッチツ（7021）の株価チャート
2022/02/22～2022/07/20
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 | ||||||||||
| 07/20 | 1,215 | 1,223 | 1,215 | 1,221 | +0.58% | 2,500 | 26億73万 | -0.33% | - | 0.23 |
| 07/19 | 1,214 | 1,214 | 1,214 | 1,214 | -0.08% | 900 | 25億8582万 | -1.06% | - | 0.23 |
| 07/15 | 1,215 | 1,215 | 1,215 | 1,215 | -0.33% | 400 | 25億8795万 | -1.06% | - | 0.23 |
| 07/14 | 1,216 | 1,219 | 1,214 | 1,219 | +0.25% | 700 | 25億9647万 | -0.89% | - | 0.23 |
| 07/13 | 1,217 | 1,217 | 1,216 | 1,216 | +0.16% | 600 | 25億9008万 | -1.3% | - | 0.23 |
| 07/12 | 1,218 | 1,218 | 1,214 | 1,214 | -0.33% | 900 | 25億8582万 | -1.62% | - | 0.23 |
| 07/11 | 1,224 | 1,224 | 1,213 | 1,218 | -0.16% | 3,000 | 25億9434万 | -1.3% | - | 0.23 |
| 07/08 | 1,213 | 1,222 | 1,212 | 1,220 | +0.83% | 800 | 25億9860万 | -1.21% | - | 0.23 |
| 07/07 | 1,216 | 1,217 | 1,208 | 1,210 | -0.74% | 3,100 | 25億7730万 | -2.02% | - | 0.23 |
| 07/06 | 1,221 | 1,221 | 1,218 | 1,219 | -0.16% | 700 | 25億9647万 | -1.38% | - | 0.23 |
| 07/05 | 1,217 | 1,223 | 1,217 | 1,221 | +0.33% | 3,000 | 26億73万 | -1.21% | - | 0.23 |
| 07/04 | 1,225 | 1,225 | 1,215 | 1,217 | -0.65% | 800 | 25億9221万 | -1.54% | - | 0.23 |
| 07/01 | 1,226 | 1,227 | 1,215 | 1,225 | -0.08% | 2,000 | 26億925万 | -0.89% | - | 0.23 |
| 06/30 | 1,226 | 1,233 | 1,226 | 1,226 | +0.16% | 700 | 26億1138万 | -0.73% | - | 0.23 |
| 06/29 | 1,225 | 1,230 | 1,220 | 1,224 | -0.33% | 3,700 | 26億712万 | -0.89% | - | 0.23 |
| 06/28 | 1,227 | 1,238 | 1,227 | 1,228 | +0.24% | 3,700 | 26億1564万 | -0.57% | - | 0.23 |
| 06/27 | 1,235 | 1,235 | 1,225 | 1,225 | -0.57% | 4,000 | 26億925万 | -0.73% | - | 0.23 |
| 06/24 | 1,232 | 1,233 | 1,232 | 1,232 | 0% | 5,800 | 26億2416万 | -0.16% | - | 0.24 |
| 06/23 | 1,232 | 1,232 | 1,231 | 1,232 | +0.16% | 1,100 | 26億2416万 | -0.16% | - | 0.24 |
| 06/22 | 1,235 | 1,236 | 1,230 | 1,230 | -0.16% | 2,100 | 26億1990万 | -0.32% | - | 0.24 |
| 06/21 | 1,249 | 1,249 | 1,232 | 1,232 | -0.48% | 700 | 26億2416万 | -0.16% | - | 0.24 |
| 06/20 | 1,245 | 1,245 | 1,233 | 1,238 | -0.24% | 900 | 26億3694万 | +0.32% | - | 0.24 |
| 06/17 | 1,242 | 1,242 | 1,236 | 1,241 | -0.88% | 1,600 | 26億4333万 | +0.57% | - | 0.24 |
| 06/16 | 1,243 | 1,252 | 1,238 | 1,252 | +0.72% | 3,400 | 26億6676万 | +1.29% | - | 0.24 |
| 06/15 | 1,244 | 1,248 | 1,241 | 1,243 | -1.27% | 700 | 26億4759万 | +0.65% | - | 0.24 |
| 06/14 | 1,246 | 1,259 | 1,233 | 1,259 | +0.72% | 2,600 | 26億8167万 | +1.86% | - | 0.24 |
| 06/13 | 1,260 | 1,260 | 1,243 | 1,250 | -1.57% | 2,100 | 26億6250万 | +1.21% | - | 0.24 |
| 06/10 | 1,275 | 1,275 | 1,270 | 1,270 | +0.55% | 1,200 | 27億510万 | +2.83% | - | 0.24 |
| 06/09 | 1,255 | 1,270 | 1,255 | 1,263 | +0.88% | 900 | 26億9019万 | +2.43% | - | 0.24 |
| 06/08 | 1,235 | 1,252 | 1,233 | 1,252 | +1.87% | 2,000 | 26億6676万 | +1.71% | - | 0.24 |
| 06/07 | 1,230 | 1,230 | 1,225 | 1,229 | +0.33% | 1,600 | 26億1777万 | -0.08% | - | 0.23 |
| 06/06 | 1,223 | 1,229 | 1,223 | 1,225 | 0% | 300 | 26億925万 | -0.33% | - | 0.23 |
| 06/03 | 1,227 | 1,227 | 1,225 | 1,225 | -0.41% | 1,500 | 26億925万 | -0.33% | - | 0.23 |
| 06/02 | 1,230 | 1,230 | 1,230 | 1,230 | +0.57% | 300 | 26億1990万 | +0.08% | - | 0.24 |
| 06/01 | 1,234 | 1,234 | 1,221 | 1,223 | +0.41% | 700 | 26億499万 | -0.57% | - | 0.23 |
| 05/31 | 1,222 | 1,224 | 1,218 | 1,218 | -0.08% | 1,200 | 25億9434万 | -1.14% | - | 0.23 |
| 05/30 | 1,224 | 1,225 | 1,218 | 1,219 | +0.25% | 2,700 | 25億9647万 | -1.3% | - | 0.23 |
| 05/27 | 1,220 | 1,221 | 1,210 | 1,216 | -0.16% | 2,100 | 25億9008万 | -1.78% | - | 0.23 |
| 05/26 | 1,235 | 1,235 | 1,217 | 1,218 | +0.08% | 900 | 25億9434万 | -1.77% | - | 0.23 |
| 05/25 | 1,220 | 1,220 | 1,217 | 1,217 | +0.08% | 900 | 25億9221万 | -2.01% | - | 0.23 |
| 05/24 | 1,224 | 1,226 | 1,212 | 1,216 | -0.65% | 2,400 | 25億9008万 | -2.33% | - | 0.23 |
| 05/23 | 1,234 | 1,235 | 1,219 | 1,224 | -0.89% | 2,600 | 26億712万 | -1.92% | - | 0.23 |
| 05/20 | 1,223 | 1,235 | 1,222 | 1,235 | +0.98% | 1,200 | 26億3055万 | -1.2% | - | 0.24 |
| 05/19 | 1,221 | 1,227 | 1,206 | 1,223 | -0.57% | 8,400 | 26億499万 | -2.39% | - | 0.23 |
| 05/18 | 1,233 | 1,239 | 1,230 | 1,230 | +0.16% | 500 | 26億1990万 | -2.07% | - | 0.24 |
| 05/17 | 1,244 | 1,244 | 1,228 | 1,228 | -1.68% | 500 | 26億1564万 | -2.46% | - | 0.23 |
| 05/16 | 1,277 | 1,284 | 1,244 | 1,249 | -2.65% | 1,000 | 26億6037万 | -1.03% | - | 0.24 |
| 05/13 | 1,231 | 1,284 | 1,231 | 1,283 | +4.39% | 6,400 | 27億3279万 | +1.42% | - | 0.25 |
| 05/12 | 1,243 | 1,243 | 1,229 | 1,229 | -2.61% | 300 | 26億1777万 | -2.92% | - | 0.23 |
| 05/11 | 1,228 | 1,262 | 1,228 | 1,262 | +2.02% | 900 | 26億8806万 | -0.55% | - | 0.24 |
| 05/10 | 1,253 | 1,257 | 1,229 | 1,237 | -2.14% | 2,900 | 26億3481万 | -2.75% | - | 0.24 |
| 05/09 | 1,208 | 1,264 | 1,199 | 1,264 | +4.38% | 6,700 | 26億9232万 | -1.02% | - | 0.24 |
| 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 |
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。
