ニッチツ（7021）の株価チャート
2023/04/04～2023/08/28
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 | ||||||||||
| 08/28 | 1,603 | 1,651 | 1,569 | 1,598 | -2.56% | 10,800 | 34億374万 | +7.03% | 12.71 | 0.29 |
| 08/25 | 1,628 | 1,640 | 1,596 | 1,640 | +1.17% | 6,700 | 34億9320万 | +10.59% | 13.04 | 0.3 |
| 08/24 | 1,594 | 1,630 | 1,577 | 1,621 | +1.69% | 11,200 | 34億5273万 | +10.2% | 12.89 | 0.3 |
| 08/23 | 1,556 | 1,624 | 1,556 | 1,594 | +4.05% | 22,500 | 33億9522万 | +9.18% | 12.68 | 0.29 |
| 08/22 | 1,490 | 1,532 | 1,490 | 1,532 | +3.03% | 7,600 | 32億6316万 | +5.73% | 12.19 | 0.28 |
| 08/21 | 1,465 | 1,490 | 1,465 | 1,487 | +1.57% | 6,000 | 31億6731万 | +3.26% | 11.83 | 0.27 |
| 08/18 | 1,463 | 1,482 | 1,460 | 1,464 | -1.74% | 5,100 | 31億1832万 | +2.09% | 11.64 | 0.27 |
| 08/17 | 1,507 | 1,507 | 1,475 | 1,490 | -1.19% | 4,900 | 31億7370万 | +4.34% | 11.85 | 0.27 |
| 08/16 | 1,506 | 1,528 | 1,490 | 1,508 | 0% | 6,100 | 32億1204万 | +6.05% | 11.99 | 0.28 |
| 08/15 | 1,515 | 1,540 | 1,508 | 1,508 | -0.79% | 5,800 | 32億1204万 | +6.57% | 11.99 | 0.28 |
| 08/14 | 1,628 | 1,646 | 1,489 | 1,520 | -10.54% | 29,900 | 32億3760万 | +7.95% | 12.09 | 0.28 |
| 08/10 | 1,670 | 1,721 | 1,583 | 1,699 | +1.25% | 36,100 | 36億1887万 | +21.18% | 13.51 | 0.31 |
| 08/09 | 1,556 | 1,708 | 1,545 | 1,678 | +9.17% | 31,700 | 35億7414万 | +20.89% | 13.35 | 0.31 |
| 08/08 | 1,555 | 1,561 | 1,500 | 1,537 | -2.1% | 14,700 | 32億7381万 | +11.86% | 12.22 | 0.28 |
| 08/07 | 1,520 | 1,572 | 1,501 | 1,570 | +3.36% | 21,700 | 33億4410万 | +14.93% | 12.49 | 0.29 |
| 08/04 | 1,470 | 1,527 | 1,461 | 1,519 | +5.49% | 41,500 | 32億3547万 | +12.1% | 12.08 | 0.28 |
| 08/03 | 1,395 | 1,440 | 1,395 | 1,440 | +2.49% | 11,000 | 30億6720万 | +6.9% | 11.45 | 0.26 |
| 08/02 | 1,382 | 1,420 | 1,380 | 1,405 | +3.31% | 23,900 | 29億9265万 | +4.77% | 11.17 | 0.26 |
| 08/01 | 1,365 | 1,365 | 1,358 | 1,360 | 0% | 5,500 | 28億9680万 | +1.72% | 10.82 | 0.25 |
| 07/31 | 1,363 | 1,363 | 1,353 | 1,360 | 0% | 1,500 | 28億9680万 | +1.87% | 10.82 | 0.25 |
| 07/28 | 1,360 | 1,360 | 1,350 | 1,360 | 0% | 1,700 | 28億9680万 | +2.1% | 10.82 | 0.25 |
| 07/27 | 1,356 | 1,360 | 1,348 | 1,360 | +0.29% | 1,700 | 28億9680万 | +2.33% | 10.82 | 0.25 |
| 07/26 | 1,361 | 1,361 | 1,355 | 1,356 | -0.8% | 1,800 | 28億8828万 | +2.19% | 10.79 | 0.25 |
| 07/25 | 1,359 | 1,367 | 1,355 | 1,367 | +1.26% | 2,200 | 29億1171万 | +3.17% | 10.87 | 0.25 |
| 07/24 | 1,363 | 1,363 | 1,350 | 1,350 | +0.52% | 1,600 | 28億7550万 | +2.12% | 10.74 | 0.25 |
| 07/21 | 1,355 | 1,355 | 1,331 | 1,343 | -0.15% | 3,800 | 28億6059万 | +1.74% | 10.68 | 0.25 |
| 07/20 | 1,340 | 1,350 | 1,336 | 1,345 | +0.37% | 6,500 | 28億6485万 | +2.13% | 10.7 | 0.25 |
| 07/19 | 1,327 | 1,355 | 1,323 | 1,340 | +1.75% | 5,700 | 28億5420万 | +1.9% | 10.66 | 0.25 |
| 07/18 | 1,345 | 1,345 | 1,315 | 1,317 | -0.75% | 1,100 | 28億521万 | +0.3% | 10.47 | 0.24 |
| 07/14 | 1,325 | 1,327 | 1,324 | 1,327 | +0.23% | 500 | 28億2651万 | +1.14% | 10.55 | 0.24 |
| 07/13 | 1,325 | 1,325 | 1,324 | 1,324 | +0.23% | 400 | 28億2012万 | +1.07% | 10.53 | 0.24 |
| 07/12 | 1,328 | 1,328 | 1,320 | 1,321 | -0.53% | 1,300 | 28億1373万 | +0.92% | 10.51 | 0.24 |
| 07/11 | 1,340 | 1,340 | 1,328 | 1,328 | -0.67% | 2,100 | 28億2864万 | +1.61% | 10.56 | 0.24 |
| 07/10 | 1,366 | 1,366 | 1,324 | 1,337 | -0.89% | 5,200 | 28億4781万 | +2.37% | 10.63 | 0.24 |
| 07/07 | 1,345 | 1,360 | 1,330 | 1,349 | -1.24% | 6,200 | 28億7337万 | +3.45% | 10.73 | 0.25 |
| 07/06 | 1,339 | 1,394 | 1,339 | 1,366 | +1.94% | 12,800 | 29億958万 | +4.92% | 10.86 | 0.25 |
| 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 |
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。
