日産化学（4021）の株価チャート
2008/06/05～2008/10/28
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 |
|---|
| 2008 |
| 10/28 | 468 | 526 | 456 | 526 | +17.94% | 3,542,000 | - | -29.77% | - | - |
| 10/27 | 481 | 505 | 442 | 446 | -7.28% | 3,927,000 | - | -41.93% | - | - |
| 10/24 | 542 | 542 | 481 | 481 | -14.41% | 2,524,000 | - | -39.04% | - | - |
| 10/23 | 550 | 571 | 525 | 562 | -3.77% | 3,822,000 | - | -30.62% | - | - |
| 10/22 | 623 | 623 | 584 | 584 | -7.74% | 2,184,000 | - | -29.38% | - | - |
| 10/21 | 625 | 640 | 607 | 633 | +3.09% | 2,280,000 | - | -25.18% | - | - |
| 10/20 | 622 | 629 | 598 | 614 | -1.13% | 2,226,000 | - | -28.69% | - | - |
| 10/17 | 616 | 632 | 600 | 621 | +4.19% | 1,862,000 | - | -29.27% | - | - |
| 10/16 | 616 | 634 | 596 | 596 | -14.37% | 2,363,000 | - | -33.48% | - | - |
| 10/15 | 700 | 717 | 666 | 696 | +2.35% | 2,219,000 | - | -23.93% | - | - |
| 10/14 | 680 | 680 | 663 | 680 | +17.24% | 1,150,000 | - | -26.8% | - | - |
| 10/10 | 580 | 608 | 580 | 580 | -14.71% | 4,029,000 | - | -38.62% | - | - |
| 10/09 | 674 | 707 | 641 | 680 | -0.58% | 2,163,000 | - | -29.68% | - | - |
| 10/08 | 754 | 756 | 684 | 684 | -12.76% | 2,177,000 | - | -30.63% | - | - |
| 10/07 | 767 | 795 | 749 | 784 | -5.2% | 2,505,000 | - | -22.07% | - | - |
| 10/06 | 874 | 878 | 823 | 827 | -9.02% | 1,087,000 | - | -19.16% | - | - |
| 10/03 | 922 | 940 | 908 | 909 | -2.47% | 1,491,000 | - | -12.26% | - | - |
| 10/02 | 958 | 976 | 930 | 932 | -2.2% | 1,007,000 | - | -10.98% | - | - |
| 10/01 | 965 | 971 | 947 | 953 | +0.21% | 863,000 | - | -9.75% | - | - |
| 09/30 | 972 | 972 | 912 | 951 | -2.26% | 1,858,000 | - | -10.79% | - | - |
| 09/29 | 964 | 1,000 | 964 | 973 | +0.1% | 1,165,000 | - | -9.49% | - | - |
| 09/26 | 1,019 | 1,019 | 961 | 972 | -3.38% | 1,023,000 | - | -10.25% | - | - |
| 09/25 | 1,006 | 1,014 | 990 | 1,006 | -2.42% | 1,226,000 | - | -7.88% | - | - |
| 09/24 | 999 | 1,034 | 996 | 1,031 | +2.38% | 1,413,000 | - | -6.1% | - | - |
| 09/22 | 995 | 1,026 | 995 | 1,007 | +1.61% | 1,021,000 | - | -8.79% | - | - |
| 09/19 | 1,010 | 1,010 | 972 | 991 | +1.12% | 1,510,000 | - | -10.72% | - | - |
| 09/18 | 983 | 995 | 963 | 980 | -3.26% | 1,336,000 | - | -12.26% | - | - |
| 09/17 | 991 | 1,018 | 982 | 1,013 | +3.05% | 1,256,000 | - | -9.96% | - | - |
| 09/16 | 980 | 1,010 | 971 | 983 | -5.84% | 1,382,000 | - | -13.24% | - | - |
| 09/12 | 1,041 | 1,051 | 1,015 | 1,044 | +2.15% | 3,170,000 | - | -8.66% | - | - |
| 09/11 | 1,035 | 1,040 | 1,013 | 1,022 | -2.2% | 1,142,000 | - | -11.13% | - | - |
| 09/10 | 1,067 | 1,067 | 1,021 | 1,045 | -1.97% | 1,194,000 | - | -9.68% | - | - |
| 09/09 | 1,069 | 1,069 | 1,051 | 1,066 | 0% | 579,000 | - | -8.58% | - | - |
| 09/08 | 1,080 | 1,084 | 1,055 | 1,066 | +2.01% | 1,122,000 | - | -9.04% | - | - |
| 09/05 | 999 | 1,061 | 998 | 1,045 | -2.25% | 2,171,000 | - | -11.44% | - | - |
| 09/04 | 1,138 | 1,138 | 1,056 | 1,069 | -6.39% | 2,108,000 | - | -10.17% | - | - |
| 09/03 | 1,162 | 1,167 | 1,138 | 1,142 | -0.61% | 715,000 | - | -4.67% | - | - |
| 09/02 | 1,169 | 1,181 | 1,131 | 1,149 | -2.71% | 899,000 | - | -4.57% | - | - |
| 09/01 | 1,199 | 1,202 | 1,179 | 1,181 | -2.07% | 690,000 | - | -2.15% | - | - |
| 08/29 | 1,200 | 1,211 | 1,195 | 1,206 | +2.99% | 885,000 | - | -0.33% | - | - |
| 08/28 | 1,180 | 1,185 | 1,163 | 1,171 | 0% | 572,000 | - | -3.46% | - | - |
| 08/27 | 1,153 | 1,180 | 1,153 | 1,171 | +0.26% | 658,000 | - | -3.78% | - | - |
| 08/26 | 1,177 | 1,177 | 1,160 | 1,168 | -2.42% | 706,000 | - | -4.34% | - | - |
| 08/25 | 1,208 | 1,209 | 1,193 | 1,197 | +2.13% | 887,000 | - | -2.21% | - | - |
| 08/22 | 1,200 | 1,200 | 1,166 | 1,172 | -1.35% | 633,000 | - | -4.25% | - | - |
| 08/21 | 1,185 | 1,192 | 1,166 | 1,188 | +0.42% | 849,000 | - | -3.02% | - | - |
| 08/20 | 1,163 | 1,195 | 1,160 | 1,183 | +2.16% | 848,000 | - | -3.43% | - | - |
| 08/19 | 1,163 | 1,172 | 1,149 | 1,158 | -2.11% | 1,001,000 | - | -5.47% | - | - |
| 08/18 | 1,158 | 1,201 | 1,150 | 1,183 | +1.98% | 1,019,000 | - | -3.59% | - | - |
| 08/15 | 1,180 | 1,183 | 1,154 | 1,160 | -0.34% | 927,000 | - | -5.46% | - | - |
| 08/14 | 1,177 | 1,192 | 1,157 | 1,164 | -1.44% | 1,071,000 | - | -5.29% | - | - |
| 08/13 | 1,202 | 1,207 | 1,173 | 1,181 | -2.4% | 1,010,000 | - | -4.14% | - | - |
| 08/12 | 1,223 | 1,225 | 1,197 | 1,210 | -2.65% | 912,000 | - | -2.02% | - | - |
| 08/11 | 1,221 | 1,253 | 1,221 | 1,243 | +3.33% | 887,000 | - | +0.32% | - | - |
| 08/08 | 1,201 | 1,212 | 1,173 | 1,203 | -0.82% | 2,118,000 | - | -3.06% | - | - |
| 08/07 | 1,233 | 1,249 | 1,192 | 1,213 | -3.19% | 1,598,000 | - | -2.57% | - | - |
| 08/06 | 1,250 | 1,270 | 1,239 | 1,253 | +1.87% | 1,292,000 | - | +0.4% | - | - |
| 08/05 | 1,235 | 1,257 | 1,228 | 1,230 | -1.6% | 1,114,000 | - | -1.68% | - | - |
| 08/04 | 1,291 | 1,291 | 1,250 | 1,250 | -3.4% | 1,370,000 | - | -0.32% | - | - |
| 08/01 | 1,280 | 1,306 | 1,267 | 1,294 | +0.62% | 1,846,000 | - | +2.94% | - | - |
| 07/31 | 1,285 | 1,298 | 1,261 | 1,286 | +0.08% | 2,101,000 | - | +2.23% | - | - |
| 07/30 | 1,264 | 1,291 | 1,243 | 1,285 | +4.47% | 2,067,000 | - | +1.9% | - | - |
| 07/29 | 1,233 | 1,233 | 1,217 | 1,230 | -1.84% | 696,000 | - | -2.61% | - | - |
| 07/28 | 1,271 | 1,292 | 1,245 | 1,253 | -1.34% | 1,028,000 | - | -1.1% | - | - |
| 07/25 | 1,249 | 1,276 | 1,249 | 1,270 | +0.08% | 909,000 | - | -0.08% | - | - |
| 07/24 | 1,269 | 1,285 | 1,245 | 1,269 | -0.86% | 1,453,000 | - | -0.47% | - | - |
| 07/23 | 1,260 | 1,288 | 1,256 | 1,280 | +2.56% | 1,148,000 | - | -0.08% | - | - |
| 07/22 | 1,263 | 1,265 | 1,221 | 1,248 | +3.48% | 1,080,000 | - | -2.88% | - | - |
| 07/18 | 1,234 | 1,235 | 1,193 | 1,206 | +1.01% | 819,000 | - | -6.66% | - | - |
| 07/17 | 1,203 | 1,207 | 1,181 | 1,194 | +0.34% | 649,000 | - | -8.08% | - | - |
| 07/16 | 1,200 | 1,210 | 1,181 | 1,190 | +0.68% | 1,088,000 | - | -8.88% | - | - |
| 07/15 | 1,182 | 1,194 | 1,172 | 1,182 | -2.23% | 998,000 | - | -10.11% | - | - |
| 07/14 | 1,171 | 1,216 | 1,166 | 1,209 | +2.54% | 1,505,000 | - | -8.69% | - | - |
| 07/11 | 1,217 | 1,217 | 1,166 | 1,179 | -2.16% | 3,056,000 | - | -11.49% | - | - |
| 07/10 | 1,203 | 1,226 | 1,201 | 1,205 | -3.06% | 1,466,000 | - | -10.34% | - | - |
| 07/09 | 1,251 | 1,269 | 1,240 | 1,243 | +0.16% | 1,281,000 | - | -8.13% | - | - |
| 07/08 | 1,308 | 1,308 | 1,234 | 1,241 | -5.84% | 1,738,000 | - | -8.82% | - | - |
| 07/07 | 1,294 | 1,327 | 1,288 | 1,318 | +1.78% | 885,000 | - | -3.65% | - | - |
| 07/04 | 1,299 | 1,306 | 1,282 | 1,295 | +0.08% | 791,000 | - | -5.68% | - | - |
| 07/03 | 1,300 | 1,314 | 1,282 | 1,294 | -0.77% | 1,289,000 | - | -6.1% | - | - |
| 07/02 | 1,320 | 1,321 | 1,294 | 1,304 | -0.69% | 1,229,000 | - | -5.58% | - | - |
| 07/01 | 1,310 | 1,337 | 1,303 | 1,313 | +0.54% | 825,000 | - | -4.99% | - | - |
| 06/30 | 1,306 | 1,337 | 1,302 | 1,306 | -1.43% | 987,000 | - | -5.64% | - | - |
| 06/27 | 1,312 | 1,337 | 1,302 | 1,325 | -0.9% | 824,000 | - | -4.33% | - | - |
| 06/26 | 1,351 | 1,366 | 1,330 | 1,337 | -1.04% | 890,000 | - | -3.67% | - | - |
| 06/25 | 1,336 | 1,353 | 1,320 | 1,351 | +1.66% | 755,000 | - | -2.6% | - | - |
| 06/24 | 1,324 | 1,336 | 1,318 | 1,329 | -0.15% | 600,000 | - | -4.11% | - | - |
| 06/23 | 1,331 | 1,351 | 1,318 | 1,331 | -1.48% | 719,000 | - | -3.97% | - | - |
| 06/20 | 1,378 | 1,386 | 1,346 | 1,351 | -1.46% | 885,000 | - | -2.6% | - | - |
| 06/19 | 1,397 | 1,402 | 1,364 | 1,371 | -3.31% | 1,043,000 | - | -1.3% | - | - |
| 06/18 | 1,390 | 1,423 | 1,390 | 1,418 | +1.72% | 908,000 | - | +2.09% | - | - |
| 06/17 | 1,395 | 1,400 | 1,382 | 1,394 | -1.06% | 1,251,000 | - | +0.72% | - | - |
| 06/16 | 1,395 | 1,424 | 1,380 | 1,409 | +2.47% | 880,000 | - | +2.03% | - | - |
| 06/13 | 1,403 | 1,415 | 1,365 | 1,375 | -0.15% | 5,423,000 | - | 0% | - | - |
| 06/12 | 1,378 | 1,395 | 1,368 | 1,377 | -2.75% | 1,023,000 | - | +0.44% | - | - |
| 06/11 | 1,399 | 1,420 | 1,377 | 1,416 | +1.29% | 1,261,000 | - | +3.43% | - | - |
| 06/10 | 1,446 | 1,454 | 1,393 | 1,398 | -2.31% | 904,000 | - | +2.34% | - | - |
| 06/09 | 1,428 | 1,441 | 1,411 | 1,431 | -1.99% | 1,076,000 | - | +4.84% | - | - |
| 06/06 | 1,456 | 1,468 | 1,442 | 1,460 | +1.25% | 1,772,000 | - | +7.27% | - | - |
| 06/05 | 1,435 | 1,448 | 1,427 | 1,442 | +0.56% | 1,533,000 | - | +6.26% | - | - |
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。
