ニッチツ（7021）の株価チャート
2024/08/20～2025/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 01/22 | 1,696 | 1,699 | 1,680 | 1,699 | +1.07% | 300 | 36億1887万 | +3.53% | 13.8 | 0.3 |
| 01/21 | 1,708 | 1,711 | 1,680 | 1,681 | +0.6% | 2,100 | 35億8053万 | +2.63% | 13.65 | 0.29 |
| 01/20 | 1,696 | 1,711 | 1,655 | 1,671 | -0.18% | 2,700 | 35億5923万 | +2.14% | 13.57 | 0.29 |
| 01/17 | 1,655 | 1,674 | 1,638 | 1,674 | +0.3% | 500 | 35億6562万 | +2.45% | 13.59 | 0.29 |
| 01/16 | 1,700 | 1,700 | 1,630 | 1,669 | -1.82% | 4,000 | 35億5497万 | +2.33% | 13.55 | 0.29 |
| 01/15 | 1,704 | 1,704 | 1,700 | 1,700 | +0.83% | 300 | 36億2100万 | +4.42% | 13.8 | 0.3 |
| 01/14 | 1,670 | 1,686 | 1,670 | 1,686 | +0.06% | 400 | 35億9118万 | +3.88% | 13.69 | 0.29 |
| 01/10 | 1,656 | 1,685 | 1,656 | 1,685 | +1.63% | 1,600 | 35億8905万 | +4.14% | 13.68 | 0.29 |
| 01/09 | 1,710 | 1,710 | 1,653 | 1,658 | -2.93% | 2,700 | 35億3154万 | +2.73% | 13.46 | 0.29 |
| 01/08 | 1,662 | 1,820 | 1,642 | 1,708 | +1.91% | 10,600 | 36億3804万 | +6.09% | 13.87 | 0.3 |
| 01/07 | 1,638 | 1,676 | 1,622 | 1,676 | +2.32% | 1,400 | 35億6988万 | +4.49% | 13.61 | 0.29 |
| 01/06 | 1,647 | 1,647 | 1,621 | 1,638 | 0% | 1,000 | 34億8894万 | +2.38% | 13.3 | 0.29 |
| 2024 | ||||||||||
| 12/30 | 1,610 | 1,638 | 1,610 | 1,638 | +1.8% | 700 | 34億8894万 | +2.5% | 13.3 | 0.29 |
| 12/27 | 1,590 | 1,609 | 1,590 | 1,609 | +1.32% | 500 | 34億2717万 | +0.81% | 13.06 | 0.28 |
| 12/26 | 1,590 | 1,650 | 1,584 | 1,588 | -0.31% | 5,900 | 33億8244万 | -0.5% | 12.89 | 0.28 |
| 12/25 | 1,596 | 1,598 | 1,593 | 1,593 | -0.5% | 1,600 | 33億9309万 | -0.19% | 12.93 | 0.28 |
| 12/24 | 1,601 | 1,602 | 1,601 | 1,601 | -0.12% | 600 | 34億1013万 | +0.31% | 13 | 0.28 |
| 12/23 | 1,634 | 1,634 | 1,600 | 1,603 | -0.74% | 2,000 | 34億1439万 | +0.44% | 13.02 | 0.28 |
| 12/20 | 1,595 | 1,615 | 1,595 | 1,615 | +1.25% | 1,200 | 34億3995万 | +1.13% | 13.11 | 0.28 |
| 12/19 | 1,597 | 1,600 | 1,588 | 1,595 | -0.31% | 2,400 | 33億9735万 | -0.13% | 12.95 | 0.28 |
| 12/18 | 1,612 | 1,612 | 1,600 | 1,600 | -1.66% | 1,000 | 34億800万 | +0.06% | 12.99 | 0.28 |
| 12/17 | 1,629 | 1,629 | 1,627 | 1,627 | +1.43% | 300 | 34億6551万 | +1.56% | 13.21 | 0.28 |
| 12/16 | 1,604 | 1,604 | 1,602 | 1,604 | 0% | 400 | 34億1652万 | +0.25% | 13.02 | 0.28 |
| 12/13 | 1,602 | 1,604 | 1,602 | 1,604 | -0.43% | 300 | 34億1652万 | +0.5% | 13.02 | 0.28 |
| 12/12 | 1,631 | 1,634 | 1,610 | 1,611 | +0.06% | 2,600 | 34億3143万 | +1.19% | 13.08 | 0.28 |
| 12/11 | 1,604 | 1,610 | 1,604 | 1,610 | -1.29% | 700 | 34億2930万 | +1.45% | 13.07 | 0.28 |
| 12/10 | 1,638 | 1,638 | 1,630 | 1,631 | +0.99% | 1,500 | 34億7403万 | +3.1% | 13.24 | 0.29 |
| 12/09 | 1,623 | 1,623 | 1,615 | 1,615 | +0.94% | 200 | 34億3995万 | +2.54% | 13.11 | 0.28 |
| 12/06 | 1,600 | 1,610 | 1,600 | 1,600 | +0.06% | 800 | 34億800万 | +1.98% | 12.99 | 0.28 |
| 12/05 | 1,574 | 1,599 | 1,574 | 1,599 | +1.78% | 1,200 | 34億587万 | +2.24% | 12.98 | 0.28 |
| 12/04 | 1,571 | 1,571 | 1,571 | 1,571 | 0% | 400 | 33億4623万 | +0.83% | 12.76 | 0.27 |
| 12/02 | 1,571 | 1,572 | 1,571 | 1,571 | -0.38% | 600 | 33億4623万 | +1.09% | 12.76 | 0.27 |
| 11/29 | 1,566 | 1,577 | 1,561 | 1,577 | +0.7% | 1,400 | 33億5901万 | +1.81% | 12.8 | 0.28 |
| 11/28 | 1,580 | 1,580 | 1,566 | 1,566 | +0.32% | 400 | 33億3558万 | +1.42% | 12.72 | 0.27 |
| 11/27 | 1,582 | 1,582 | 1,561 | 1,561 | -1.2% | 600 | 33億2493万 | +1.3% | 12.68 | 0.27 |
| 11/26 | 1,586 | 1,586 | 1,580 | 1,580 | -0.38% | 500 | 33億6540万 | +2.73% | 12.83 | 0.28 |
| 11/25 | 1,581 | 1,586 | 1,581 | 1,586 | -0.38% | 300 | 33億7818万 | +3.52% | 12.88 | 0.28 |
| 11/22 | 1,595 | 1,600 | 1,590 | 1,592 | -0.44% | 700 | 33億9096万 | +4.33% | 12.93 | 0.28 |
| 11/21 | 1,600 | 1,600 | 1,599 | 1,599 | +0.44% | 1,200 | 34億587万 | +5.2% | 12.98 | 0.28 |
| 11/20 | 1,598 | 1,600 | 1,592 | 1,592 | -0.38% | 500 | 33億9096万 | +5.22% | 12.93 | 0.28 |
| 11/19 | 1,580 | 1,608 | 1,571 | 1,598 | -0.44% | 2,000 | 34億374万 | +6.11% | 12.98 | 0.28 |
| 11/18 | 1,609 | 1,616 | 1,590 | 1,605 | -0.43% | 1,300 | 34億1865万 | +7% | 13.03 | 0.28 |
| 11/15 | 1,613 | 1,613 | 1,609 | 1,612 | +0.19% | 1,300 | 34億3356万 | +7.97% | 13.09 | 0.28 |
| 11/14 | 1,637 | 1,637 | 1,609 | 1,609 | -2.78% | 1,600 | 34億2717万 | +8.35% | 13.06 | 0.28 |
| 11/13 | 1,660 | 1,660 | 1,637 | 1,655 | -1.14% | 3,900 | 35億2515万 | +11.82% | 13.44 | 0.29 |
| 11/12 | 1,644 | 1,680 | 1,579 | 1,674 | +6.08% | 26,500 | 35億6562万 | +13.72% | 13.59 | 0.29 |
| 11/11 | 1,528 | 1,588 | 1,524 | 1,578 | +4.16% | 2,900 | 33億6114万 | +7.93% | 12.81 | 0.28 |
| 11/08 | 1,500 | 1,515 | 1,500 | 1,515 | +1.41% | 900 | 32億2695万 | +3.98% | 12.3 | 0.26 |
| 11/07 | 1,490 | 1,494 | 1,490 | 1,494 | 0% | 300 | 31億8222万 | +2.82% | 12.13 | 0.26 |
| 11/06 | 1,488 | 1,494 | 1,488 | 1,494 | +0.88% | 500 | 31億8222万 | +2.89% | 12.13 | 0.26 |
| 11/05 | 1,490 | 1,490 | 1,481 | 1,481 | +1.44% | 600 | 31億5453万 | +2.07% | 12.03 | 0.26 |
| 11/01 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 600 | 31億980万 | +0.69% | 11.85 | 0.26 |
| 10/31 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 31億980万 | +0.69% | 11.85 | 0.26 |
| 10/30 | 1,460 | 1,460 | 1,460 | 1,460 | -0.48% | 100 | 31億980万 | +0.69% | 11.85 | 0.26 |
| 10/29 | 1,467 | 1,467 | 1,466 | 1,467 | +0.27% | 400 | 31億2471万 | +1.24% | 11.91 | 0.26 |
| 10/25 | 1,451 | 1,463 | 1,447 | 1,463 | +0.83% | 900 | 31億1619万 | +0.97% | 11.88 | 0.26 |
| 10/24 | 1,451 | 1,451 | 1,451 | 1,451 | -0.07% | 200 | 30億9063万 | +0.21% | 11.78 | 0.25 |
| 10/23 | 1,477 | 1,477 | 1,452 | 1,452 | -1.69% | 900 | 30億9276万 | +0.28% | 11.79 | 0.25 |
| 10/22 | 1,488 | 1,488 | 1,476 | 1,477 | -0.74% | 300 | 31億4601万 | +1.93% | 11.99 | 0.26 |
| 10/21 | 1,472 | 1,515 | 1,447 | 1,488 | +3.19% | 3,100 | 31億6944万 | +2.76% | 12.08 | 0.26 |
| 10/18 | 1,444 | 1,444 | 1,441 | 1,442 | +0.7% | 900 | 30億7146万 | -0.35% | 11.71 | 0.25 |
| 10/17 | 1,452 | 1,452 | 1,432 | 1,432 | -1.38% | 1,300 | 30億5016万 | -1.1% | 11.63 | 0.25 |
| 10/16 | 1,412 | 1,452 | 1,412 | 1,452 | +3.13% | 900 | 30億9276万 | +0.14% | 11.79 | 0.25 |
| 10/15 | 1,426 | 1,426 | 1,408 | 1,408 | -1.19% | 1,300 | 29億9904万 | -2.96% | 11.43 | 0.25 |
| 10/11 | 1,425 | 1,425 | 1,425 | 1,425 | -0.97% | 300 | 30億3525万 | -1.99% | 11.57 | 0.25 |
| 10/10 | 1,429 | 1,439 | 1,427 | 1,439 | +0.98% | 6,700 | 30億6507万 | -1.3% | 11.68 | 0.25 |
| 10/09 | 1,435 | 1,465 | 1,425 | 1,425 | -0.49% | 700 | 30億3525万 | -2.46% | 11.57 | 0.25 |
| 10/08 | 1,453 | 1,453 | 1,432 | 1,432 | -2.98% | 900 | 30億5016万 | -2.19% | 11.63 | 0.25 |
| 10/04 | 1,476 | 1,476 | 1,476 | 1,476 | +2.07% | 100 | 31億4388万 | +0.61% | 11.98 | 0.26 |
| 10/03 | 1,447 | 1,447 | 1,446 | 1,446 | +0.77% | 400 | 30億7998万 | -1.5% | 11.74 | 0.25 |
| 10/02 | 1,433 | 1,435 | 1,433 | 1,435 | -0.28% | 1,500 | 30億5655万 | -2.45% | 11.65 | 0.25 |
| 10/01 | 1,430 | 1,439 | 1,430 | 1,439 | +1.34% | 800 | 30億6507万 | -2.37% | 11.68 | 0.25 |
| 09/30 | 1,410 | 1,420 | 1,410 | 1,420 | -3.14% | 2,200 | 30億2460万 | -3.79% | 11.53 | 0.25 |
| 09/27 | 1,459 | 1,466 | 1,459 | 1,466 | -0.54% | 1,000 | 31億2258万 | -0.95% | 11.9 | 0.26 |
| 09/26 | 1,474 | 1,474 | 1,474 | 1,474 | +0.27% | 300 | 31億3962万 | -0.54% | 11.97 | 0.26 |
| 09/25 | 1,460 | 1,470 | 1,460 | 1,470 | +1.31% | 200 | 31億3110万 | -0.88% | 11.94 | 0.26 |
| 09/24 | 1,500 | 1,500 | 1,451 | 1,451 | -1.29% | 1,700 | 30億9063万 | -2.29% | 11.78 | 0.25 |
| 09/20 | 1,451 | 1,491 | 1,450 | 1,470 | +2.3% | 1,800 | 31億3110万 | -1.14% | 11.94 | 0.26 |
| 09/19 | 1,452 | 1,452 | 1,437 | 1,437 | -0.9% | 1,000 | 30億6081万 | -3.43% | 11.67 | 0.25 |
| 09/18 | 1,449 | 1,451 | 1,449 | 1,450 | +0.14% | 800 | 30億8850万 | -2.68% | 11.77 | 0.25 |
| 09/17 | 1,456 | 1,456 | 1,448 | 1,448 | -0.41% | 1,900 | 30億8424万 | -3.01% | 11.76 | 0.25 |
| 09/13 | 1,453 | 1,455 | 1,453 | 1,454 | -0.89% | 1,600 | 30億9702万 | -2.81% | 11.81 | 0.25 |
| 09/12 | 1,482 | 1,482 | 1,453 | 1,467 | +1.17% | 3,800 | 31億2471万 | -2% | 11.91 | 0.26 |
| 09/11 | 1,470 | 1,470 | 1,433 | 1,450 | -1.02% | 1,800 | 30億8850万 | -3.01% | 11.77 | 0.25 |
| 09/10 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 700 | 31億2045万 | -1.94% | 11.9 | 0.26 |
| 09/09 | 1,463 | 1,465 | 1,433 | 1,465 | -1.28% | 1,200 | 31億2045万 | -1.74% | 11.9 | 0.26 |
| 09/06 | 1,484 | 1,485 | 1,484 | 1,484 | -0.47% | 800 | 31億6092万 | -0.87% | 12.05 | 0.26 |
| 09/05 | 1,491 | 1,491 | 1,491 | 1,491 | +1.15% | 300 | 31億7583万 | -1% | 12.11 | 0.26 |
| 09/04 | 1,507 | 1,507 | 1,470 | 1,474 | -2.83% | 2,800 | 31億3962万 | -2.83% | 11.97 | 0.26 |
| 09/03 | 1,509 | 1,518 | 1,509 | 1,517 | -0.07% | 1,700 | 32億3121万 | -0.78% | 12.32 | 0.27 |
| 09/02 | 1,507 | 1,520 | 1,506 | 1,518 | +0.8% | 2,600 | 32億3334万 | -1.43% | 12.33 | 0.27 |
| 08/30 | 1,520 | 1,520 | 1,506 | 1,506 | 0% | 1,900 | 32億778万 | -2.84% | 12.23 | 0.26 |
| 08/29 | 1,506 | 1,506 | 1,506 | 1,506 | -0.13% | 1,000 | 32億778万 | -3.46% | 12.23 | 0.26 |
| 08/28 | 1,505 | 1,525 | 1,505 | 1,508 | +0.13% | 1,900 | 32億1204万 | -3.95% | 12.24 | 0.26 |
| 08/27 | 1,513 | 1,513 | 1,506 | 1,506 | +0.07% | 400 | 32億778万 | -4.68% | 12.23 | 0.26 |
| 08/26 | 1,506 | 1,512 | 1,504 | 1,505 | 0% | 1,100 | 32億565万 | -5.41% | 12.22 | 0.26 |
| 08/23 | 1,504 | 1,517 | 1,501 | 1,505 | +0.07% | 2,300 | 32億565万 | -6.05% | 12.22 | 0.26 |
| 08/22 | 1,513 | 1,513 | 1,504 | 1,504 | -1.25% | 1,100 | 32億352万 | -6.82% | 12.21 | 0.26 |
| 08/21 | 1,523 | 1,523 | 1,503 | 1,523 | +0.93% | 2,500 | 32億4399万 | -6.33% | 12.37 | 0.27 |
| 08/20 | 1,505 | 1,532 | 1,501 | 1,509 | +0.6% | 3,300 | 32億1417万 | -7.88% | 12.25 | 0.26 |
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。
