ニッチツ（7021）の株価チャート
2023/02/09～2023/07/05
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 07/05 | 1,331 | 1,340 | 1,324 | 1,340 | +0.68% | 5,400 | 28億5420万 | +3.16% | 10.66 | 0.25 |
| 07/04 | 1,330 | 1,334 | 1,329 | 1,331 | +0.45% | 4,300 | 28億3503万 | +2.62% | 10.59 | 0.24 |
| 07/03 | 1,315 | 1,330 | 1,315 | 1,325 | +1.15% | 11,000 | 28億2225万 | +2.32% | 10.54 | 0.24 |
| 06/30 | 1,320 | 1,320 | 1,310 | 1,310 | -0.15% | 1,900 | 27億9030万 | +1.24% | 10.42 | 0.24 |
| 06/29 | 1,305 | 1,313 | 1,305 | 1,312 | +0.77% | 2,900 | 27億9456万 | +1.39% | 10.44 | 0.24 |
| 06/28 | 1,300 | 1,305 | 1,300 | 1,302 | +0.15% | 700 | 27億7326万 | +0.62% | 10.36 | 0.24 |
| 06/27 | 1,296 | 1,312 | 1,296 | 1,300 | +0.31% | 1,500 | 27億6900万 | +0.39% | 10.34 | 0.24 |
| 06/26 | 1,296 | 1,298 | 1,296 | 1,296 | +0.54% | 700 | 27億6048万 | +0.08% | 10.31 | 0.24 |
| 06/23 | 1,305 | 1,305 | 1,285 | 1,289 | -0.85% | 1,900 | 27億4557万 | -0.54% | 10.25 | 0.24 |
| 06/22 | 1,305 | 1,305 | 1,300 | 1,300 | -0.69% | 300 | 27億6900万 | +0.15% | 10.34 | 0.24 |
| 06/21 | 1,304 | 1,316 | 1,290 | 1,309 | +0.38% | 2,100 | 27億8817万 | +0.77% | 10.41 | 0.24 |
| 06/20 | 1,295 | 1,328 | 1,290 | 1,304 | +1.01% | 2,100 | 27億7752万 | +0.38% | 10.37 | 0.24 |
| 06/19 | 1,291 | 1,296 | 1,291 | 1,291 | +0.23% | 700 | 27億4983万 | -0.69% | 10.27 | 0.24 |
| 06/16 | 1,285 | 1,290 | 1,285 | 1,288 | +0.23% | 500 | 27億4344万 | -1% | 10.24 | 0.24 |
| 06/15 | 1,288 | 1,288 | 1,285 | 1,285 | +0.08% | 600 | 27億3705万 | -1.38% | 10.22 | 0.24 |
| 06/14 | 1,284 | 1,286 | 1,284 | 1,284 | +0.08% | 800 | 27億3492万 | -1.61% | 10.21 | 0.24 |
| 06/13 | 1,296 | 1,296 | 1,281 | 1,283 | -0.85% | 1,400 | 27億3279万 | -1.84% | 10.2 | 0.23 |
| 06/12 | 1,296 | 1,296 | 1,293 | 1,294 | +0.31% | 1,000 | 27億5622万 | -1.07% | 10.29 | 0.24 |
| 06/09 | 1,296 | 1,296 | 1,289 | 1,290 | +0.39% | 900 | 27億4770万 | -1.38% | 10.26 | 0.24 |
| 06/08 | 1,295 | 1,295 | 1,285 | 1,285 | 0% | 300 | 27億3705万 | -1.83% | 10.22 | 0.24 |
| 06/07 | 1,293 | 1,300 | 1,280 | 1,285 | -0.62% | 1,600 | 27億3705万 | -1.83% | 10.22 | 0.24 |
| 06/06 | 1,293 | 1,293 | 1,293 | 1,293 | +0.31% | 600 | 27億5409万 | -1.3% | 10.28 | 0.24 |
| 06/05 | 1,305 | 1,305 | 1,279 | 1,289 | -0.39% | 1,000 | 27億4557万 | -1.68% | 10.25 | 0.24 |
| 06/02 | 1,292 | 1,304 | 1,292 | 1,294 | +0.39% | 800 | 27億5622万 | -1.37% | 10.29 | 0.24 |
| 06/01 | 1,284 | 1,304 | 1,284 | 1,289 | +0.08% | 1,300 | 27億4557万 | -1.83% | 10.25 | 0.24 |
| 05/31 | 1,298 | 1,298 | 1,285 | 1,288 | -0.77% | 5,100 | 27億4344万 | -2.05% | 10.24 | 0.24 |
| 05/30 | 1,288 | 1,298 | 1,288 | 1,298 | +0.78% | 1,700 | 27億6474万 | -1.37% | 10.32 | 0.24 |
| 05/29 | 1,288 | 1,292 | 1,250 | 1,288 | -2.28% | 3,000 | 27億4344万 | -2.28% | 10.24 | 0.24 |
| 05/26 | 1,309 | 1,318 | 1,308 | 1,318 | +0.69% | 2,400 | 28億734万 | -0.08% | 10.48 | 0.24 |
| 05/25 | 1,311 | 1,312 | 1,307 | 1,309 | -0.38% | 1,200 | 27億8817万 | -0.76% | 10.41 | 0.24 |
| 05/24 | 1,322 | 1,322 | 1,312 | 1,314 | -0.61% | 2,000 | 27億9882万 | -0.38% | 10.45 | 0.24 |
| 05/23 | 1,321 | 1,322 | 1,313 | 1,322 | 0% | 4,100 | 28億1586万 | +0.15% | 10.51 | 0.24 |
| 05/22 | 1,343 | 1,343 | 1,322 | 1,322 | -0.15% | 3,100 | 28億1586万 | +0.15% | 10.51 | 0.24 |
| 05/19 | 1,322 | 1,326 | 1,316 | 1,324 | +0.23% | 3,500 | 28億2012万 | +0.38% | 10.53 | 0.24 |
| 05/18 | 1,333 | 1,345 | 1,315 | 1,321 | 0% | 5,100 | 28億1373万 | +0.15% | 10.51 | 0.24 |
| 05/17 | 1,324 | 1,335 | 1,316 | 1,321 | -0.3% | 4,200 | 28億1373万 | +0.23% | 10.51 | 0.24 |
| 05/16 | 1,323 | 1,328 | 1,313 | 1,325 | +0.15% | 2,700 | 28億2225万 | +0.61% | 10.54 | 0.24 |
| 05/15 | 1,339 | 1,359 | 1,316 | 1,323 | -1.12% | 8,400 | 28億1799万 | +0.53% | 10.52 | 0.24 |
| 05/12 | 1,329 | 1,338 | 1,322 | 1,338 | +0.6% | 2,600 | 28億4994万 | +1.83% | 10.64 | 0.24 |
| 05/11 | 1,323 | 1,332 | 1,307 | 1,330 | +0.53% | 3,100 | 28億3290万 | +1.29% | 10.58 | 0.24 |
| 05/10 | 1,323 | 1,323 | 1,311 | 1,323 | +0.61% | 1,300 | 28億1799万 | +0.99% | 10.52 | 0.24 |
| 05/09 | 1,324 | 1,324 | 1,310 | 1,315 | +0.61% | 1,200 | 28億95万 | +0.54% | 10.46 | 0.24 |
| 05/08 | 1,307 | 1,320 | 1,300 | 1,307 | 0% | 1,200 | 27億8391万 | +0.15% | 10.4 | 0.24 |
| 05/02 | 1,291 | 1,307 | 1,291 | 1,307 | +1.24% | 1,100 | 27億8391万 | +0.31% | 10.4 | 0.24 |
| 05/01 | 1,291 | 1,294 | 1,290 | 1,291 | -1.68% | 2,900 | 27億4983万 | -0.77% | 10.27 | 0.24 |
| 04/28 | 1,313 | 1,319 | 1,307 | 1,313 | +0.23% | 1,200 | 27億9669万 | +1% | 10.44 | 0.24 |
| 04/27 | 1,310 | 1,310 | 1,310 | 1,310 | -0.46% | 500 | 27億9030万 | +0.85% | 10.42 | 0.24 |
| 04/26 | 1,317 | 1,321 | 1,316 | 1,316 | -0.68% | 800 | 28億308万 | +1.46% | 10.47 | 0.24 |
| 04/25 | 1,328 | 1,329 | 1,316 | 1,325 | -0.38% | 2,400 | 28億2225万 | +2.32% | 10.54 | 0.24 |
| 04/24 | 1,323 | 1,332 | 1,313 | 1,330 | +0.61% | 2,100 | 28億3290万 | +2.94% | 10.58 | 0.24 |
| 04/21 | 1,330 | 1,330 | 1,313 | 1,322 | -0.45% | 1,700 | 28億1586万 | +2.48% | 10.51 | 0.24 |
| 04/20 | 1,319 | 1,329 | 1,319 | 1,328 | +1.14% | 800 | 28億2864万 | +3.19% | 10.56 | 0.24 |
| 04/19 | 1,321 | 1,326 | 1,312 | 1,313 | -0.61% | 2,600 | 27億9669万 | +2.26% | 10.44 | 0.24 |
| 04/18 | 1,326 | 1,330 | 1,315 | 1,321 | -0.38% | 1,200 | 28億1373万 | +3.12% | 10.51 | 0.24 |
| 04/17 | 1,328 | 1,328 | 1,317 | 1,326 | -0.3% | 4,500 | 28億2438万 | +3.59% | 10.55 | 0.24 |
| 04/14 | 1,313 | 1,330 | 1,310 | 1,330 | +1.29% | 1,200 | 28億3290万 | +3.91% | 10.58 | 0.24 |
| 04/13 | 1,313 | 1,325 | 1,312 | 1,313 | +0.08% | 1,700 | 27億9669万 | +2.58% | 10.44 | 0.24 |
| 04/12 | 1,283 | 1,345 | 1,283 | 1,312 | +0.46% | 6,100 | 27億9456万 | +2.5% | 10.44 | 0.24 |
| 04/11 | 1,311 | 1,311 | 1,303 | 1,306 | -0.31% | 900 | 27億8178万 | +2.11% | 10.39 | 0.24 |
| 04/10 | 1,312 | 1,312 | 1,303 | 1,310 | +0.77% | 1,700 | 27億9030万 | +2.5% | 10.42 | 0.24 |
| 04/07 | 1,287 | 1,300 | 1,280 | 1,300 | +1.09% | 4,100 | 27億6900万 | +1.8% | 10.34 | 0.24 |
| 04/06 | 1,299 | 1,316 | 1,286 | 1,286 | -0.16% | 5,100 | 27億3918万 | +0.78% | 10.23 | 0.24 |
| 04/05 | 1,280 | 1,292 | 1,273 | 1,288 | -0.31% | 1,000 | 27億4344万 | +0.94% | 10.24 | 0.24 |
| 04/04 | 1,287 | 1,292 | 1,280 | 1,292 | +1.33% | 3,000 | 27億5196万 | +1.33% | 10.28 | 0.24 |
| 04/03 | 1,274 | 1,277 | 1,264 | 1,275 | +1.51% | 1,000 | 27億1575万 | +0.08% | 10.14 | 0.23 |
| 03/31 | 1,255 | 1,256 | 1,255 | 1,256 | +0.48% | 300 | 26億7528万 | -1.41% | - | 0.24 |
| 03/30 | 1,256 | 1,256 | 1,250 | 1,250 | -0.79% | 1,100 | 26億6250万 | -1.88% | - | 0.24 |
| 03/29 | 1,261 | 1,261 | 1,260 | 1,260 | -0.08% | 300 | 26億8380万 | -1.18% | - | 0.24 |
| 03/28 | 1,262 | 1,262 | 1,261 | 1,261 | -0.32% | 1,500 | 26億8593万 | -1.02% | - | 0.24 |
| 03/27 | 1,270 | 1,270 | 1,265 | 1,265 | -1.25% | 800 | 26億9445万 | -0.71% | - | 0.24 |
| 03/24 | 1,273 | 1,281 | 1,272 | 1,281 | +1.59% | 1,500 | 27億2853万 | +0.71% | - | 0.24 |
| 03/23 | 1,270 | 1,270 | 1,260 | 1,261 | -0.79% | 400 | 26億8593万 | -0.71% | - | 0.24 |
| 03/22 | 1,300 | 1,300 | 1,260 | 1,271 | +1.27% | 1,700 | 27億723万 | +0.24% | - | 0.24 |
| 03/20 | 1,280 | 1,280 | 1,251 | 1,255 | -0.4% | 600 | 26億7315万 | -0.87% | - | 0.24 |
| 03/17 | 1,247 | 1,260 | 1,247 | 1,260 | +1.2% | 400 | 26億8380万 | -0.32% | - | 0.24 |
| 03/16 | 1,260 | 1,260 | 1,245 | 1,245 | -1.74% | 700 | 26億5185万 | -1.35% | - | 0.24 |
| 03/15 | 1,245 | 1,277 | 1,242 | 1,267 | +2.1% | 1,400 | 26億9871万 | +0.48% | - | 0.24 |
| 03/14 | 1,297 | 1,297 | 1,241 | 1,241 | -4.61% | 1,900 | 26億4333万 | -1.43% | - | 0.24 |
| 03/13 | 1,300 | 1,315 | 1,299 | 1,301 | -1.44% | 900 | 27億7113万 | +3.42% | - | 0.25 |
| 03/10 | 1,320 | 1,330 | 1,310 | 1,320 | 0% | 4,900 | 28億1160万 | +5.18% | - | 0.25 |
| 03/09 | 1,324 | 1,333 | 1,320 | 1,320 | +0.69% | 5,000 | 28億1160万 | +5.52% | - | 0.25 |
| 03/08 | 1,290 | 1,320 | 1,290 | 1,311 | +1.63% | 2,200 | 27億9243万 | +5.22% | - | 0.25 |
| 03/07 | 1,293 | 1,335 | 1,285 | 1,290 | +0.55% | 11,300 | 27億4770万 | +3.86% | - | 0.25 |
| 03/06 | 1,280 | 1,292 | 1,278 | 1,283 | -0.54% | 2,300 | 27億3279万 | +3.55% | - | 0.25 |
| 03/03 | 1,267 | 1,290 | 1,267 | 1,290 | +1.9% | 4,500 | 27億4770万 | +4.37% | - | 0.25 |
| 03/02 | 1,281 | 1,281 | 1,263 | 1,266 | -1.4% | 700 | 26億9658万 | +2.68% | - | 0.24 |
| 03/01 | 1,285 | 1,287 | 1,267 | 1,284 | +0.31% | 4,100 | 27億3492万 | +4.31% | - | 0.25 |
| 02/28 | 1,262 | 1,285 | 1,262 | 1,280 | +1.19% | 3,900 | 27億2640万 | +4.23% | - | 0.24 |
| 02/27 | 1,265 | 1,275 | 1,248 | 1,265 | +0.32% | 8,100 | 26億9445万 | +3.27% | - | 0.24 |
| 02/24 | 1,276 | 1,277 | 1,260 | 1,261 | -0.94% | 3,300 | 26億8593万 | +3.19% | - | 0.24 |
| 02/22 | 1,261 | 1,278 | 1,261 | 1,273 | +1.03% | 2,600 | 27億1149万 | +4.34% | - | 0.24 |
| 02/21 | 1,251 | 1,274 | 1,251 | 1,260 | +0.72% | 23,800 | 26億8380万 | +3.53% | - | 0.24 |
| 02/20 | 1,245 | 1,251 | 1,243 | 1,251 | +0.81% | 2,800 | 26億6463万 | +2.96% | - | 0.24 |
| 02/17 | 1,230 | 1,247 | 1,226 | 1,241 | +0.98% | 2,800 | 26億4333万 | +2.31% | - | 0.24 |
| 02/16 | 1,228 | 1,229 | 1,226 | 1,229 | +0.33% | 1,000 | 26億1777万 | +1.4% | - | 0.23 |
| 02/15 | 1,214 | 1,225 | 1,213 | 1,225 | +1.07% | 3,400 | 26億925万 | +1.16% | - | 0.23 |
| 02/14 | 1,213 | 1,213 | 1,212 | 1,212 | -0.08% | 400 | 25億8156万 | +0.17% | - | 0.23 |
| 02/13 | 1,210 | 1,213 | 1,209 | 1,213 | -0.08% | 1,300 | 25億8369万 | +0.25% | - | 0.23 |
| 02/10 | 1,218 | 1,236 | 1,214 | 1,214 | -0.33% | 1,400 | 25億8582万 | +0.41% | - | 0.23 |
| 02/09 | 1,215 | 1,218 | 1,206 | 1,218 | -0.08% | 1,600 | 25億9434万 | +0.74% | - | 0.23 |
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。
