ニッチツ（7021）の株価チャート
2025/04/03～2025/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 08/28 | 1,917 | 1,930 | 1,900 | 1,930 | +0.68% | 3,600 | 41億1090万 | -0.67% | 19.49 | 0.32 |
| 08/27 | 1,914 | 1,917 | 1,913 | 1,917 | +0.31% | 1,200 | 40億8321万 | -1.49% | 19.36 | 0.32 |
| 08/26 | 1,940 | 1,940 | 1,910 | 1,911 | -1.49% | 2,800 | 40億7043万 | -1.9% | 19.3 | 0.32 |
| 08/25 | 1,929 | 1,940 | 1,926 | 1,940 | +0.57% | 1,900 | 41億3220万 | -0.51% | 19.59 | 0.32 |
| 08/22 | 1,925 | 1,930 | 1,910 | 1,929 | +0.26% | 1,400 | 41億877万 | -1.03% | 19.48 | 0.32 |
| 08/21 | 1,884 | 1,924 | 1,884 | 1,924 | +1.1% | 3,200 | 40億9812万 | -1.33% | 19.43 | 0.32 |
| 08/20 | 1,984 | 1,984 | 1,869 | 1,903 | -2.76% | 9,100 | 40億5339万 | -2.41% | 19.22 | 0.32 |
| 08/19 | 1,926 | 1,957 | 1,926 | 1,957 | +2.19% | 2,500 | 41億6841万 | +0.26% | 19.76 | 0.33 |
| 08/18 | 1,929 | 1,929 | 1,915 | 1,915 | -0.73% | 1,500 | 40億7895万 | -1.95% | 19.34 | 0.32 |
| 08/15 | 1,913 | 1,929 | 1,899 | 1,929 | +1.37% | 2,000 | 41億877万 | -1.33% | 19.48 | 0.32 |
| 08/14 | 1,903 | 1,917 | 1,902 | 1,903 | -0.78% | 900 | 40億5339万 | -2.66% | 19.22 | 0.32 |
| 08/13 | 1,900 | 1,929 | 1,888 | 1,918 | +1.21% | 3,300 | 40億8534万 | -1.94% | 19.37 | 0.32 |
| 08/12 | 1,925 | 1,946 | 1,895 | 1,895 | +0.53% | 6,100 | 40億3635万 | -3.17% | 19.14 | 0.32 |
| 08/08 | 1,991 | 1,991 | 1,885 | 1,885 | -5.32% | 2,600 | 40億1505万 | -3.78% | 19.04 | 0.32 |
| 08/07 | 1,996 | 2,010 | 1,989 | 1,991 | +0.56% | 4,300 | 42億4083万 | +1.74% | 20.11 | 0.33 |
| 08/06 | 1,959 | 1,990 | 1,959 | 1,980 | +0.05% | 2,300 | 42億1740万 | +1.28% | 20 | 0.33 |
| 08/05 | 1,960 | 1,980 | 1,959 | 1,979 | +1.02% | 600 | 42億1527万 | +1.23% | 19.99 | 0.33 |
| 08/04 | 1,949 | 1,959 | 1,935 | 1,959 | -1.06% | 800 | 41億7267万 | +0.2% | 19.78 | 0.33 |
| 07/31 | 1,964 | 1,980 | 1,964 | 1,980 | +1.54% | 400 | 42億1740万 | +1.28% | 20 | 0.33 |
| 07/30 | 1,973 | 1,973 | 1,931 | 1,950 | -1.17% | 500 | 41億5350万 | -0.05% | 19.69 | 0.33 |
| 07/29 | 1,960 | 1,973 | 1,903 | 1,973 | +0.51% | 2,400 | 42億249万 | +1.34% | 19.93 | 0.33 |
| 07/28 | 1,967 | 1,989 | 1,953 | 1,963 | -0.61% | 1,300 | 41億8119万 | +1.03% | 19.83 | 0.33 |
| 07/25 | 1,957 | 1,975 | 1,952 | 1,975 | +0.3% | 2,600 | 42億675万 | +1.8% | 19.95 | 0.33 |
| 07/24 | 1,984 | 1,996 | 1,969 | 1,969 | -1.55% | 1,500 | 41億9397万 | +1.81% | 19.89 | 0.33 |
| 07/23 | 2,014 | 2,014 | 1,976 | 2,000 | +0.25% | 3,400 | 42億6000万 | +3.73% | 20.2 | 0.33 |
| 07/22 | 1,976 | 1,995 | 1,957 | 1,995 | +1.17% | 3,600 | 42億4935万 | +3.85% | 20.15 | 0.33 |
| 07/18 | 1,959 | 1,972 | 1,920 | 1,972 | +0.72% | 1,800 | 42億36万 | +3.08% | 19.92 | 0.33 |
| 07/17 | 1,903 | 1,958 | 1,903 | 1,958 | +1.87% | 900 | 41億7054万 | +2.67% | 19.77 | 0.33 |
| 07/16 | 1,949 | 1,979 | 1,881 | 1,922 | -1.39% | 2,700 | 40億9386万 | +1.1% | 19.41 | 0.32 |
| 07/15 | 1,910 | 1,949 | 1,888 | 1,949 | +1.14% | 1,300 | 41億5137万 | +2.74% | 19.68 | 0.33 |
| 07/14 | 1,966 | 1,966 | 1,926 | 1,927 | -2.08% | 1,400 | 41億451万 | +1.96% | 19.46 | 0.32 |
| 07/11 | 1,968 | 1,968 | 1,937 | 1,968 | -0.05% | 1,100 | 41億9184万 | +4.46% | 19.88 | 0.33 |
| 07/10 | 1,966 | 1,969 | 1,923 | 1,969 | +0.72% | 3,100 | 41億9397万 | +4.9% | 19.89 | 0.33 |
| 07/09 | 1,970 | 1,970 | 1,947 | 1,955 | +0.26% | 1,500 | 41億6415万 | +4.6% | 19.74 | 0.33 |
| 07/08 | 1,930 | 1,950 | 1,930 | 1,950 | +1.25% | 1,000 | 41億5350万 | +4.67% | 19.69 | 0.33 |
| 07/07 | 1,934 | 1,934 | 1,894 | 1,926 | -0.41% | 500 | 41億238万 | +3.83% | 19.45 | 0.32 |
| 07/04 | 1,965 | 1,996 | 1,934 | 1,934 | -0.36% | 2,100 | 41億1942万 | +4.71% | 19.53 | 0.32 |
| 07/03 | 1,845 | 1,941 | 1,830 | 1,941 | +5.2% | 1,200 | 41億3433万 | +5.6% | 19.6 | 0.32 |
| 07/02 | 1,908 | 1,908 | 1,750 | 1,845 | -4.3% | 7,600 | 39億2985万 | +0.87% | 18.63 | 0.31 |
| 07/01 | 1,979 | 1,979 | 1,928 | 1,928 | -3.41% | 1,700 | 41億664万 | +5.7% | 19.47 | 0.32 |
| 06/30 | 1,990 | 2,029 | 1,975 | 1,996 | +1.11% | 3,100 | 42億5148万 | +9.97% | 20.16 | 0.34 |
| 06/27 | 1,962 | 1,990 | 1,962 | 1,974 | +0.87% | 2,400 | 42億462万 | +9.42% | 19.94 | 0.34 |
| 06/26 | 1,905 | 2,045 | 1,905 | 1,957 | +3.54% | 20,100 | 41億6841万 | +9.15% | 19.76 | 0.34 |
| 06/25 | 1,827 | 1,910 | 1,825 | 1,890 | +3.45% | 8,400 | 40億2570万 | +6.12% | 19.09 | 0.33 |
| 06/24 | 1,888 | 1,888 | 1,795 | 1,827 | -3.03% | 4,500 | 38億9151万 | +2.99% | 18.45 | 0.31 |
| 06/23 | 1,895 | 1,897 | 1,860 | 1,884 | -0.05% | 7,200 | 40億1292万 | +6.5% | 19.03 | 0.32 |
| 06/20 | 1,800 | 1,901 | 1,800 | 1,885 | +3.69% | 7,000 | 40億1505万 | +7.04% | 19.04 | 0.32 |
| 06/19 | 1,824 | 1,825 | 1,780 | 1,818 | -0.66% | 1,200 | 38億7234万 | +3.71% | 18.36 | 0.31 |
| 06/18 | 1,834 | 1,834 | 1,816 | 1,830 | +0.83% | 1,100 | 38億9790万 | +4.87% | 18.48 | 0.32 |
| 06/17 | 1,805 | 1,835 | 1,805 | 1,815 | +0.44% | 600 | 38億6595万 | +4.43% | 18.33 | 0.31 |
| 06/16 | 1,823 | 1,840 | 1,801 | 1,807 | -0.71% | 700 | 38億4891万 | +4.39% | 18.25 | 0.31 |
| 06/13 | 1,819 | 1,825 | 1,787 | 1,820 | 0% | 1,400 | 38億7660万 | +5.39% | 18.38 | 0.31 |
| 06/12 | 1,785 | 1,820 | 1,785 | 1,820 | +0.55% | 700 | 38億7660万 | +5.75% | 18.38 | 0.31 |
| 06/11 | 1,779 | 1,816 | 1,758 | 1,810 | +1.74% | 2,500 | 38億5530万 | +5.54% | 18.28 | 0.31 |
| 06/10 | 1,762 | 1,798 | 1,755 | 1,779 | +0.51% | 2,000 | 37億8927万 | +4.04% | 17.97 | 0.31 |
| 06/09 | 1,786 | 1,894 | 1,719 | 1,770 | -1.67% | 31,800 | 37億7010万 | +3.81% | 17.88 | 0.3 |
| 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 |
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。
