日産化学（4021）の株価チャート
2007/12/06～2008/05/08
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 |
|---|
| 2008 |
| 05/08 | 1,340 | 1,359 | 1,322 | 1,322 | -1.71% | 983,000 | - | +5.17% | - | - |
| 05/07 | 1,358 | 1,378 | 1,325 | 1,345 | -0.88% | 1,448,000 | - | +7.95% | - | - |
| 05/02 | 1,357 | 1,367 | 1,343 | 1,357 | +2.03% | 1,173,000 | - | +9.79% | - | - |
| 05/01 | 1,365 | 1,369 | 1,324 | 1,330 | -3.06% | 1,411,000 | - | +8.66% | - | - |
| 04/30 | 1,377 | 1,391 | 1,363 | 1,372 | -0.29% | 1,914,000 | - | +12.92% | - | - |
| 04/28 | 1,330 | 1,381 | 1,330 | 1,376 | +1.55% | 1,149,000 | - | +14.19% | - | - |
| 04/25 | 1,355 | 1,366 | 1,349 | 1,355 | +2.26% | 1,203,000 | - | +13.58% | - | - |
| 04/24 | 1,351 | 1,351 | 1,320 | 1,325 | -1.85% | 1,143,000 | - | +12.1% | - | - |
| 04/23 | 1,297 | 1,373 | 1,297 | 1,350 | +3.85% | 1,590,000 | - | +15.19% | - | - |
| 04/22 | 1,315 | 1,323 | 1,296 | 1,300 | -2.62% | 1,399,000 | - | +12.17% | - | - |
| 04/21 | 1,347 | 1,350 | 1,329 | 1,335 | +0.53% | 998,000 | - | +16.29% | - | - |
| 04/18 | 1,298 | 1,328 | 1,283 | 1,328 | +3.35% | 1,133,000 | - | +17% | - | - |
| 04/17 | 1,291 | 1,297 | 1,276 | 1,285 | +1.02% | 1,363,000 | - | +14.43% | - | - |
| 04/16 | 1,242 | 1,275 | 1,226 | 1,272 | +3.92% | 1,534,000 | - | +14.08% | - | - |
| 04/15 | 1,230 | 1,235 | 1,212 | 1,224 | +1.16% | 1,417,000 | - | +10.67% | - | - |
| 04/14 | 1,186 | 1,215 | 1,186 | 1,210 | -0.66% | 1,334,000 | - | +10.2% | - | - |
| 04/11 | 1,167 | 1,226 | 1,158 | 1,218 | +6.01% | 3,287,000 | - | +11.54% | - | - |
| 04/10 | 1,179 | 1,183 | 1,148 | 1,149 | -1.54% | 1,464,000 | - | +5.51% | - | - |
| 04/09 | 1,182 | 1,195 | 1,147 | 1,167 | -1.19% | 1,623,000 | - | +7.26% | - | - |
| 04/08 | 1,162 | 1,189 | 1,156 | 1,181 | +2.52% | 2,062,000 | - | +8.65% | - | - |
| 04/07 | 1,130 | 1,158 | 1,113 | 1,152 | +1.59% | 1,300,000 | - | +6.18% | - | - |
| 04/04 | 1,138 | 1,142 | 1,126 | 1,134 | -0.61% | 663,000 | - | +4.32% | - | - |
| 04/03 | 1,135 | 1,144 | 1,118 | 1,141 | +1.88% | 929,000 | - | +4.68% | - | - |
| 04/02 | 1,122 | 1,123 | 1,094 | 1,120 | +4.38% | 1,285,000 | - | +2.56% | - | - |
| 04/01 | 1,070 | 1,096 | 1,054 | 1,073 | +2.19% | 1,263,000 | - | -1.92% | - | - |
| 03/31 | 1,067 | 1,120 | 1,039 | 1,050 | -3.23% | 1,875,000 | - | -4.55% | - | - |
| 03/28 | 1,065 | 1,097 | 1,060 | 1,085 | +0.46% | 1,531,000 | - | -1.63% | - | - |
| 03/27 | 1,088 | 1,097 | 1,068 | 1,080 | -1.73% | 1,289,000 | - | -2.44% | - | - |
| 03/26 | 1,094 | 1,105 | 1,088 | 1,099 | -0.54% | 962,000 | - | -0.9% | - | - |
| 03/25 | 1,111 | 1,114 | 1,098 | 1,105 | +1.66% | 1,014,000 | - | -0.72% | - | - |
| 03/24 | 1,085 | 1,108 | 1,084 | 1,087 | +0.18% | 807,000 | - | -2.69% | - | - |
| 03/21 | 1,073 | 1,088 | 1,067 | 1,085 | +2.07% | 713,000 | - | -3.3% | - | - |
| 03/19 | 1,088 | 1,089 | 1,050 | 1,063 | +3.1% | 1,293,000 | - | -5.68% | - | - |
| 03/18 | 1,017 | 1,050 | 1,005 | 1,031 | +1.68% | 1,838,000 | - | -8.84% | - | - |
| 03/17 | 1,000 | 1,031 | 981 | 1,014 | -0.29% | 2,721,000 | - | -10.82% | - | - |
| 03/14 | 1,055 | 1,064 | 1,006 | 1,017 | -2.31% | 5,040,000 | - | -11.1% | - | - |
| 03/13 | 1,068 | 1,068 | 1,032 | 1,041 | -2.89% | 1,447,000 | - | -9.79% | - | - |
| 03/12 | 1,087 | 1,100 | 1,063 | 1,072 | +2% | 1,315,000 | - | -7.82% | - | - |
| 03/11 | 1,020 | 1,059 | 1,017 | 1,051 | +2.54% | 1,291,000 | - | -10.55% | - | - |
| 03/10 | 1,049 | 1,049 | 1,020 | 1,025 | -4.12% | 1,810,000 | - | -13.58% | - | - |
| 03/07 | 1,096 | 1,096 | 1,053 | 1,069 | -5.9% | 2,165,000 | - | -10.69% | - | - |
| 03/06 | 1,115 | 1,152 | 1,115 | 1,136 | +1.97% | 1,309,000 | - | -5.88% | - | - |
| 03/05 | 1,130 | 1,144 | 1,110 | 1,114 | -2.54% | 1,196,000 | - | -8.16% | - | - |
| 03/04 | 1,143 | 1,163 | 1,133 | 1,143 | +1.06% | 2,061,000 | - | -6.31% | - | - |
| 03/03 | 1,168 | 1,168 | 1,131 | 1,131 | -6.22% | 1,280,000 | - | -7.6% | - | - |
| 02/29 | 1,180 | 1,212 | 1,173 | 1,206 | +0.5% | 1,129,000 | - | -2.11% | - | - |
| 02/28 | 1,191 | 1,214 | 1,181 | 1,200 | -0.33% | 1,127,000 | - | -2.99% | - | - |
| 02/27 | 1,212 | 1,212 | 1,186 | 1,204 | +2.56% | 1,685,000 | - | -2.98% | - | - |
| 02/26 | 1,218 | 1,218 | 1,169 | 1,174 | -2.65% | 1,044,000 | - | -5.48% | - | - |
| 02/25 | 1,158 | 1,210 | 1,152 | 1,206 | +5.98% | 2,310,000 | - | -3.37% | - | - |
| 02/22 | 1,153 | 1,153 | 1,114 | 1,138 | -2.98% | 2,380,000 | - | -9.39% | - | - |
| 02/21 | 1,168 | 1,181 | 1,150 | 1,173 | +3.53% | 1,486,000 | - | -7.35% | - | - |
| 02/20 | 1,193 | 1,198 | 1,132 | 1,133 | -5.5% | 1,866,000 | - | -11% | - | - |
| 02/19 | 1,226 | 1,229 | 1,195 | 1,199 | -1.8% | 1,168,000 | - | -6.47% | - | - |
| 02/18 | 1,202 | 1,240 | 1,202 | 1,221 | +1.16% | 852,000 | - | -5.28% | - | - |
| 02/15 | 1,196 | 1,208 | 1,170 | 1,207 | +0.58% | 1,360,000 | - | -6.94% | - | - |
| 02/14 | 1,196 | 1,209 | 1,152 | 1,200 | +2.04% | 2,375,000 | - | -8.05% | - | - |
| 02/13 | 1,174 | 1,194 | 1,170 | 1,176 | +0.34% | 1,117,000 | - | -10.37% | - | - |
| 02/12 | 1,181 | 1,191 | 1,159 | 1,172 | -2.41% | 1,530,000 | - | -11.21% | - | - |
| 02/08 | 1,238 | 1,245 | 1,196 | 1,201 | -4.53% | 2,419,000 | - | -9.63% | - | - |
| 02/07 | 1,248 | 1,260 | 1,225 | 1,258 | -0.79% | 1,264,000 | - | -6.05% | - | - |
| 02/06 | 1,307 | 1,307 | 1,263 | 1,268 | -7.24% | 1,514,000 | - | -5.93% | - | - |
| 02/05 | 1,323 | 1,375 | 1,322 | 1,367 | +2.86% | 1,655,000 | - | +0.74% | - | - |
| 02/04 | 1,340 | 1,343 | 1,320 | 1,329 | +1.92% | 1,016,000 | - | -2.42% | - | - |
| 02/01 | 1,306 | 1,316 | 1,286 | 1,304 | -0.31% | 1,063,000 | - | -4.61% | - | - |
| 01/31 | 1,265 | 1,308 | 1,259 | 1,308 | +1.95% | 957,000 | - | -4.6% | - | - |
| 01/30 | 1,308 | 1,313 | 1,279 | 1,283 | -1.84% | 1,363,000 | - | -6.76% | - | - |
| 01/29 | 1,305 | 1,317 | 1,281 | 1,307 | +4.98% | 1,628,000 | - | -5.43% | - | - |
| 01/28 | 1,286 | 1,298 | 1,223 | 1,245 | -4.96% | 2,914,000 | - | -10.17% | - | - |
| 01/25 | 1,328 | 1,337 | 1,303 | 1,310 | -2.24% | 2,817,000 | - | -6.03% | - | - |
| 01/24 | 1,316 | 1,350 | 1,307 | 1,340 | +3.4% | 1,838,000 | - | -4.35% | - | - |
| 01/23 | 1,300 | 1,306 | 1,264 | 1,296 | +4.52% | 2,867,000 | - | -8.02% | - | - |
| 01/22 | 1,262 | 1,285 | 1,200 | 1,240 | -6.06% | 1,583,000 | - | -12.68% | - | - |
| 01/21 | 1,377 | 1,388 | 1,320 | 1,320 | -6.12% | 1,341,000 | - | -7.82% | - | - |
| 01/18 | 1,367 | 1,425 | 1,348 | 1,406 | +1.37% | 1,384,000 | - | -2.43% | - | - |
| 01/17 | 1,352 | 1,393 | 1,346 | 1,387 | +3.35% | 1,284,000 | - | -4.08% | - | - |
| 01/16 | 1,353 | 1,394 | 1,337 | 1,342 | -2.26% | 1,845,000 | - | -7.51% | - | - |
| 01/15 | 1,382 | 1,392 | 1,364 | 1,373 | +0.73% | 1,471,000 | - | -5.77% | - | - |
| 01/11 | 1,391 | 1,399 | 1,355 | 1,363 | -4.75% | 2,596,000 | - | -6.77% | - | - |
| 01/10 | 1,430 | 1,440 | 1,427 | 1,431 | +2% | 1,896,000 | - | -2.52% | - | - |
| 01/09 | 1,381 | 1,410 | 1,355 | 1,403 | +1.67% | 1,199,000 | - | -4.69% | - | - |
| 01/08 | 1,357 | 1,391 | 1,337 | 1,380 | +1.62% | 1,499,000 | - | -6.44% | - | - |
| 01/07 | 1,381 | 1,390 | 1,354 | 1,358 | -3.07% | 1,486,000 | - | -8.18% | - | - |
| 01/04 | 1,424 | 1,435 | 1,392 | 1,401 | -4.11% | 776,000 | - | -5.59% | - | - |
| 2007 |
| 12/28 | 1,468 | 1,477 | 1,451 | 1,461 | -1.81% | 360,000 | - | -1.68% | - | - |
| 12/27 | 1,502 | 1,510 | 1,485 | 1,488 | -0.27% | 384,000 | - | +0.2% | - | - |
| 12/26 | 1,478 | 1,494 | 1,473 | 1,492 | +0.74% | 623,000 | - | +0.4% | - | - |
| 12/25 | 1,489 | 1,493 | 1,467 | 1,481 | +2.07% | 894,000 | - | -0.27% | - | - |
| 12/21 | 1,401 | 1,460 | 1,400 | 1,451 | +2.83% | 1,311,000 | - | -2.22% | - | - |
| 12/20 | 1,462 | 1,462 | 1,408 | 1,411 | -0.77% | 774,000 | - | -4.98% | - | - |
| 12/19 | 1,450 | 1,457 | 1,420 | 1,422 | -0.63% | 876,000 | - | -4.31% | - | - |
| 12/18 | 1,403 | 1,441 | 1,403 | 1,431 | +0.63% | 844,000 | - | -3.57% | - | - |
| 12/17 | 1,436 | 1,459 | 1,416 | 1,422 | -2.13% | 749,000 | - | -4.05% | - | - |
| 12/14 | 1,474 | 1,484 | 1,441 | 1,453 | -2.15% | 3,677,000 | - | -1.89% | - | - |
| 12/13 | 1,510 | 1,525 | 1,483 | 1,485 | -3.38% | 938,000 | - | +0.27% | - | - |
| 12/12 | 1,520 | 1,547 | 1,503 | 1,537 | -1.73% | 1,030,000 | - | +3.78% | - | - |
| 12/11 | 1,531 | 1,569 | 1,531 | 1,564 | +1.16% | 1,090,000 | - | +5.68% | - | - |
| 12/10 | 1,546 | 1,552 | 1,527 | 1,546 | +0.72% | 920,000 | - | +4.6% | - | - |
| 12/07 | 1,534 | 1,548 | 1,526 | 1,535 | +0.59% | 964,000 | - | +3.86% | - | - |
| 12/06 | 1,521 | 1,531 | 1,501 | 1,526 | +0.86% | 706,000 | - | +3.18% | - | - |
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。
