ニッチツ（7021）の株価チャート
2025/01/08～2025/06/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/06 | 1,780 | 1,800 | 1,768 | 1,800 | +1.93% | 900 | 38億3400万 | +5.88% | 18.18 | 0.31 |
| 06/05 | 1,788 | 1,788 | 1,760 | 1,766 | -1.83% | 1,000 | 37億6158万 | +4.19% | 17.84 | 0.3 |
| 06/04 | 1,736 | 1,822 | 1,733 | 1,799 | +2.39% | 4,100 | 38億3187万 | +6.45% | 18.17 | 0.31 |
| 06/03 | 1,725 | 1,757 | 1,725 | 1,757 | +1.86% | 400 | 37億4241万 | +4.33% | 17.74 | 0.3 |
| 06/02 | 1,724 | 1,750 | 1,724 | 1,725 | +0.58% | 2,300 | 36億7425万 | +2.8% | 17.42 | 0.3 |
| 05/30 | 1,715 | 1,727 | 1,715 | 1,715 | -0.29% | 300 | 36億5295万 | +2.45% | 17.32 | 0.3 |
| 05/29 | 1,705 | 1,720 | 1,689 | 1,720 | +0.88% | 400 | 36億6360万 | +2.99% | 17.37 | 0.3 |
| 05/28 | 1,699 | 1,705 | 1,684 | 1,705 | +0.29% | 2,100 | 36億3165万 | +2.34% | 17.22 | 0.29 |
| 05/27 | 1,718 | 1,729 | 1,700 | 1,700 | -1.05% | 2,400 | 36億2100万 | +2.29% | 17.17 | 0.29 |
| 05/26 | 1,739 | 1,739 | 1,718 | 1,718 | +0.47% | 1,700 | 36億5934万 | +3.68% | 17.35 | 0.3 |
| 05/23 | 1,669 | 1,710 | 1,669 | 1,710 | +2.58% | 1,900 | 36億4230万 | +3.57% | 17.27 | 0.29 |
| 05/22 | 1,687 | 1,687 | 1,660 | 1,667 | -2.8% | 500 | 35億5071万 | +1.34% | 16.84 | 0.29 |
| 05/21 | 1,706 | 1,715 | 1,700 | 1,715 | +1.72% | 1,400 | 36億5295万 | +4.57% | 17.32 | 0.3 |
| 05/20 | 1,700 | 1,702 | 1,686 | 1,686 | -0.82% | 700 | 35億9118万 | +3.18% | 17.03 | 0.29 |
| 05/19 | 1,669 | 1,700 | 1,668 | 1,700 | +1.86% | 400 | 36億2100万 | +4.42% | 17.17 | 0.29 |
| 05/16 | 1,650 | 1,669 | 1,635 | 1,669 | +2.27% | 500 | 35億5497万 | +2.96% | 16.86 | 0.29 |
| 05/15 | 1,640 | 1,640 | 1,615 | 1,632 | -0.49% | 500 | 34億7616万 | +0.87% | 16.48 | 0.28 |
| 05/14 | 1,655 | 1,674 | 1,640 | 1,640 | -0.79% | 1,100 | 34億9320万 | +1.42% | 16.56 | 0.28 |
| 05/13 | 1,702 | 1,702 | 1,653 | 1,653 | -3.39% | 3,100 | 35億2089万 | +2.23% | 16.69 | 0.28 |
| 05/12 | 1,670 | 1,720 | 1,670 | 1,711 | +2.52% | 2,800 | 36億4443万 | +5.68% | 17.28 | 0.29 |
| 05/09 | 1,671 | 1,677 | 1,657 | 1,669 | -0.12% | 400 | 35億5497万 | +3.09% | 16.86 | 0.29 |
| 05/08 | 1,632 | 1,671 | 1,610 | 1,671 | +0.06% | 900 | 35億5923万 | +3.15% | 16.88 | 0.29 |
| 05/07 | 1,670 | 1,670 | 1,652 | 1,670 | +0.06% | 400 | 35億5710万 | +2.96% | 16.87 | 0.29 |
| 05/02 | 1,663 | 1,669 | 1,658 | 1,669 | +2.2% | 900 | 35億5497万 | +2.83% | 16.86 | 0.29 |
| 05/01 | 1,663 | 1,663 | 1,633 | 1,633 | -2.68% | 1,700 | 34億7829万 | +0.43% | 16.49 | 0.28 |
| 04/30 | 1,663 | 1,678 | 1,658 | 1,678 | +2.25% | 600 | 35億7414万 | +2.94% | 16.95 | 0.29 |
| 04/28 | 1,664 | 1,664 | 1,631 | 1,641 | +0.43% | 1,900 | 34億9533万 | +0.55% | 16.57 | 0.28 |
| 04/25 | 1,620 | 1,634 | 1,620 | 1,634 | +0.86% | 300 | 34億8042万 | -0.06% | 16.5 | 0.28 |
| 04/24 | 1,626 | 1,626 | 1,575 | 1,620 | -0.25% | 5,600 | 34億5060万 | -1.16% | 16.36 | 0.28 |
| 04/23 | 1,603 | 1,647 | 1,603 | 1,624 | +0.25% | 1,900 | 34億5912万 | -1.16% | 16.4 | 0.28 |
| 04/22 | 1,646 | 1,646 | 1,589 | 1,620 | +0.68% | 1,100 | 34億5060万 | -1.64% | 16.36 | 0.28 |
| 04/21 | 1,649 | 1,679 | 1,609 | 1,609 | 0% | 1,700 | 34億2717万 | -2.54% | 16.25 | 0.28 |
| 04/18 | 1,580 | 1,609 | 1,565 | 1,609 | +1.77% | 800 | 34億2717万 | -2.78% | 16.25 | 0.28 |
| 04/17 | 1,579 | 1,581 | 1,579 | 1,581 | +0.96% | 300 | 33億6753万 | -4.7% | 15.97 | 0.27 |
| 04/16 | 1,561 | 1,566 | 1,561 | 1,566 | +0.45% | 800 | 33億3558万 | -5.89% | 15.82 | 0.27 |
| 04/15 | 1,546 | 1,575 | 1,546 | 1,559 | +0.78% | 1,200 | 33億2067万 | -6.65% | 15.75 | 0.27 |
| 04/14 | 1,538 | 1,559 | 1,538 | 1,547 | -0.51% | 3,000 | 32億9511万 | -7.7% | 15.62 | 0.27 |
| 04/11 | 1,550 | 1,575 | 1,550 | 1,555 | +0.26% | 500 | 33億1215万 | -7.61% | 15.7 | 0.27 |
| 04/10 | 1,574 | 1,600 | 1,531 | 1,551 | +1.84% | 5,100 | 33億363万 | -8.22% | 15.66 | 0.27 |
| 04/09 | 1,566 | 1,583 | 1,523 | 1,523 | -4.21% | 5,300 | 32億4399万 | -10.2% | 15.38 | 0.26 |
| 04/08 | 1,597 | 1,598 | 1,555 | 1,590 | -0.44% | 6,100 | 33億8670万 | -6.58% | 16.06 | 0.27 |
| 04/07 | 1,528 | 1,601 | 1,491 | 1,597 | -3.09% | 4,500 | 34億161万 | -6.39% | 16.13 | 0.28 |
| 04/04 | 1,650 | 1,669 | 1,600 | 1,648 | -2.49% | 5,100 | 35億1024万 | -3.57% | 16.64 | 0.28 |
| 04/03 | 1,653 | 1,690 | 1,650 | 1,690 | -1.74% | 1,300 | 35億9970万 | -1.23% | 17.07 | 0.29 |
| 04/02 | 1,758 | 1,758 | 1,702 | 1,720 | +1.18% | 700 | 36億6360万 | +0.58% | 17.37 | 0.3 |
| 04/01 | 1,715 | 1,717 | 1,697 | 1,700 | -0.58% | 700 | 36億2100万 | -0.53% | 17.17 | 0.29 |
| 03/31 | 1,711 | 1,711 | 1,680 | 1,710 | -0.06% | 800 | 36億4230万 | 0% | 13.88 | 0.3 |
| 03/28 | 1,700 | 1,715 | 1,678 | 1,711 | -1.38% | 2,200 | 36億4443万 | +0.12% | 13.89 | 0.3 |
| 03/27 | 1,722 | 1,742 | 1,722 | 1,735 | -0.29% | 1,000 | 36億9555万 | +1.52% | 14.09 | 0.3 |
| 03/26 | 1,728 | 1,740 | 1,728 | 1,740 | +0.69% | 800 | 37億620万 | +1.93% | 14.13 | 0.3 |
| 03/25 | 1,713 | 1,729 | 1,712 | 1,728 | +0.93% | 700 | 36億8064万 | +1.35% | 14.03 | 0.3 |
| 03/24 | 1,712 | 1,725 | 1,712 | 1,712 | -0.47% | 2,200 | 36億4656万 | +0.47% | 13.9 | 0.3 |
| 03/21 | 1,740 | 1,740 | 1,707 | 1,720 | -1.09% | 2,400 | 36億6360万 | +0.88% | 13.97 | 0.3 |
| 03/19 | 1,721 | 1,739 | 1,714 | 1,739 | +1.4% | 800 | 37億407万 | +1.99% | 14.12 | 0.3 |
| 03/18 | 1,687 | 1,715 | 1,687 | 1,715 | -0.12% | 300 | 36億5295万 | +0.7% | 13.93 | 0.3 |
| 03/17 | 1,716 | 1,717 | 1,716 | 1,717 | +0.18% | 300 | 36億5721万 | +0.94% | 13.94 | 0.3 |
| 03/14 | 1,750 | 1,750 | 1,698 | 1,714 | +0.23% | 800 | 36億5082万 | +0.88% | 13.92 | 0.3 |
| 03/13 | 1,700 | 1,710 | 1,700 | 1,710 | -0.12% | 300 | 36億4230万 | +0.71% | 13.88 | 0.3 |
| 03/12 | 1,710 | 1,730 | 1,710 | 1,712 | +0.12% | 300 | 36億4656万 | +0.94% | 13.9 | 0.3 |
| 03/11 | 1,701 | 1,710 | 1,700 | 1,710 | -0.47% | 1,200 | 36億4230万 | +0.94% | 13.88 | 0.3 |
| 03/10 | 1,724 | 1,724 | 1,718 | 1,718 | 0% | 500 | 36億5934万 | +1.54% | 13.95 | 0.3 |
| 03/07 | 1,710 | 1,718 | 1,710 | 1,718 | +0.47% | 200 | 36億5934万 | +1.6% | 13.95 | 0.3 |
| 03/06 | 1,710 | 1,710 | 1,710 | 1,710 | +0.47% | 200 | 36億4230万 | +1.3% | 13.88 | 0.3 |
| 03/05 | 1,705 | 1,712 | 1,690 | 1,702 | +0.35% | 2,300 | 36億2526万 | +0.89% | 13.82 | 0.3 |
| 03/04 | 1,685 | 1,696 | 1,685 | 1,696 | +0.89% | 300 | 36億1248万 | +0.59% | 13.77 | 0.3 |
| 03/03 | 1,681 | 1,700 | 1,681 | 1,681 | +0.54% | 1,000 | 35億8053万 | -0.36% | 13.65 | 0.29 |
| 02/28 | 1,683 | 1,690 | 1,672 | 1,672 | -0.65% | 500 | 35億6136万 | -0.89% | 13.58 | 0.29 |
| 02/27 | 1,683 | 1,698 | 1,683 | 1,683 | +0.18% | 500 | 35億8479万 | -0.3% | 13.67 | 0.29 |
| 02/26 | 1,685 | 1,700 | 1,680 | 1,680 | -0.53% | 1,100 | 35億7840万 | -0.41% | 13.64 | 0.29 |
| 02/25 | 1,720 | 1,720 | 1,680 | 1,689 | -2.03% | 1,300 | 35億9757万 | +0.12% | 13.71 | 0.3 |
| 02/21 | 1,732 | 1,745 | 1,695 | 1,724 | +1.59% | 3,200 | 36億7212万 | +2.25% | 14 | 0.3 |
| 02/20 | 1,697 | 1,697 | 1,697 | 1,697 | +0.3% | 200 | 36億1461万 | +0.71% | 13.78 | 0.3 |
| 02/19 | 1,703 | 1,710 | 1,686 | 1,692 | -0.65% | 1,000 | 36億396万 | +0.42% | 13.74 | 0.3 |
| 02/18 | 1,692 | 1,703 | 1,692 | 1,703 | +1.07% | 300 | 36億2739万 | +1.07% | 13.83 | 0.3 |
| 02/17 | 1,684 | 1,687 | 1,684 | 1,685 | -0.47% | 600 | 35億8905万 | +0.12% | 13.68 | 0.29 |
| 02/14 | 1,684 | 1,713 | 1,684 | 1,693 | -3.26% | 1,800 | 36億609万 | +0.53% | 13.75 | 0.3 |
| 02/13 | 1,705 | 1,750 | 1,681 | 1,750 | +2.64% | 2,100 | 37億2750万 | +3.98% | 14.21 | 0.31 |
| 02/10 | 1,705 | 1,727 | 1,686 | 1,705 | +0.65% | 1,500 | 36億3165万 | +1.61% | 13.84 | 0.3 |
| 02/07 | 1,670 | 1,694 | 1,670 | 1,694 | +1.44% | 300 | 36億822万 | +1.07% | 13.75 | 0.3 |
| 02/06 | 1,670 | 1,671 | 1,670 | 1,670 | +0.85% | 900 | 35億5710万 | -0.12% | 13.56 | 0.29 |
| 02/05 | 1,710 | 1,710 | 1,656 | 1,656 | -2.01% | 500 | 35億2728万 | -0.78% | 13.45 | 0.29 |
| 02/04 | 1,674 | 1,690 | 1,674 | 1,690 | +1.44% | 700 | 35億9970万 | +1.38% | 13.72 | 0.3 |
| 02/03 | 1,671 | 1,678 | 1,665 | 1,666 | -0.24% | 1,000 | 35億4858万 | +0.18% | 13.53 | 0.29 |
| 01/31 | 1,670 | 1,686 | 1,670 | 1,670 | +0.54% | 500 | 35億5710万 | +0.54% | 13.56 | 0.29 |
| 01/30 | 1,678 | 1,678 | 1,660 | 1,661 | -1.19% | 500 | 35億3793万 | +0.18% | 13.49 | 0.29 |
| 01/29 | 1,669 | 1,681 | 1,653 | 1,681 | +1.88% | 1,300 | 35億8053万 | +1.51% | 13.65 | 0.29 |
| 01/28 | 1,657 | 1,657 | 1,650 | 1,650 | -1.43% | 800 | 35億1450万 | -0.12% | 13.4 | 0.29 |
| 01/27 | 1,670 | 1,674 | 1,653 | 1,674 | -0.95% | 800 | 35億6562万 | +1.33% | 13.59 | 0.29 |
| 01/24 | 1,701 | 1,711 | 1,670 | 1,690 | -1.17% | 1,600 | 35億9970万 | +2.49% | 13.72 | 0.3 |
| 01/23 | 1,699 | 1,710 | 1,683 | 1,710 | +0.65% | 1,600 | 36億4230万 | +3.95% | 13.88 | 0.3 |
| 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 |
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。
