日産化学（4021）の株価チャート
2010/01/04～2010/06/01
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 |
|---|
| 2010 |
| 06/01 | 1,076 | 1,078 | 1,061 | 1,066 | -0.84% | 738,000 | - | -8.34% | - | - |
| 05/31 | 1,068 | 1,083 | 1,054 | 1,075 | +0.09% | 971,000 | - | -8.28% | - | - |
| 05/28 | 1,096 | 1,100 | 1,056 | 1,074 | +0.37% | 1,518,000 | - | -8.83% | - | - |
| 05/27 | 1,044 | 1,072 | 1,034 | 1,070 | +2.49% | 1,406,000 | - | -9.7% | - | - |
| 05/26 | 1,048 | 1,058 | 1,040 | 1,044 | +1.56% | 1,492,000 | - | -12.56% | - | - |
| 05/25 | 1,051 | 1,054 | 1,022 | 1,028 | -3.75% | 1,199,000 | - | -14.69% | - | - |
| 05/24 | 1,072 | 1,082 | 1,058 | 1,068 | -0.37% | 1,089,000 | - | -12.17% | - | - |
| 05/21 | 1,072 | 1,076 | 1,050 | 1,072 | -2.99% | 1,337,000 | - | -12.56% | - | - |
| 05/20 | 1,120 | 1,120 | 1,094 | 1,105 | -1.34% | 1,153,000 | - | -10.6% | - | - |
| 05/19 | 1,128 | 1,128 | 1,090 | 1,120 | -0.62% | 1,989,000 | - | -10.04% | - | - |
| 05/18 | 1,097 | 1,129 | 1,093 | 1,127 | +4.06% | 2,877,000 | - | -10.06% | - | - |
| 05/17 | 1,129 | 1,130 | 1,072 | 1,083 | -6.88% | 2,920,000 | - | -14.12% | - | - |
| 05/14 | 1,129 | 1,170 | 1,121 | 1,163 | -4.59% | 3,476,000 | - | -8.5% | - | - |
| 05/13 | 1,228 | 1,237 | 1,214 | 1,219 | +1.41% | 1,225,000 | - | -4.62% | - | - |
| 05/12 | 1,213 | 1,218 | 1,191 | 1,202 | -1.07% | 600,000 | - | -6.31% | - | - |
| 05/11 | 1,234 | 1,236 | 1,210 | 1,215 | -0.57% | 867,000 | - | -5.67% | - | - |
| 05/10 | 1,207 | 1,223 | 1,192 | 1,222 | +3.38% | 957,000 | - | -5.42% | - | - |
| 05/07 | 1,181 | 1,190 | 1,168 | 1,182 | -3.59% | 1,276,000 | - | -8.8% | - | - |
| 05/06 | 1,221 | 1,235 | 1,220 | 1,226 | -4.29% | 1,692,000 | - | -5.76% | - | - |
| 04/30 | 1,292 | 1,292 | 1,276 | 1,281 | +1.18% | 626,000 | - | -1.76% | - | - |
| 04/28 | 1,268 | 1,284 | 1,265 | 1,266 | -3.58% | 1,339,000 | - | -2.84% | - | - |
| 04/27 | 1,316 | 1,319 | 1,306 | 1,313 | -0.15% | 635,000 | - | +0.69% | - | - |
| 04/26 | 1,300 | 1,315 | 1,296 | 1,315 | +4.28% | 1,227,000 | - | +0.84% | - | - |
| 04/23 | 1,266 | 1,278 | 1,256 | 1,261 | -0.63% | 719,000 | - | -3.37% | - | - |
| 04/22 | 1,259 | 1,273 | 1,246 | 1,269 | -1.55% | 1,395,000 | - | -2.91% | - | - |
| 04/21 | 1,260 | 1,289 | 1,260 | 1,289 | +3.62% | 982,000 | - | -1.6% | - | - |
| 04/20 | 1,252 | 1,255 | 1,240 | 1,244 | -0.64% | 937,000 | - | -5.18% | - | - |
| 04/19 | 1,268 | 1,269 | 1,246 | 1,252 | -2.87% | 799,000 | - | -4.72% | - | - |
| 04/16 | 1,301 | 1,308 | 1,278 | 1,289 | -1.23% | 954,000 | - | -2.13% | - | - |
| 04/15 | 1,303 | 1,311 | 1,300 | 1,305 | -0.38% | 699,000 | - | -0.84% | - | - |
| 04/14 | 1,315 | 1,320 | 1,301 | 1,310 | 0% | 612,000 | - | -0.38% | - | - |
| 04/13 | 1,325 | 1,328 | 1,303 | 1,310 | -1.8% | 924,000 | - | -0.23% | - | - |
| 04/12 | 1,339 | 1,349 | 1,333 | 1,334 | +0.91% | 636,000 | - | +1.68% | - | - |
| 04/09 | 1,313 | 1,330 | 1,307 | 1,322 | +0.3% | 2,235,000 | - | +0.99% | - | - |
| 04/08 | 1,308 | 1,329 | 1,306 | 1,318 | -1.2% | 972,000 | - | +1.07% | - | - |
| 04/07 | 1,346 | 1,349 | 1,331 | 1,334 | -0.07% | 620,000 | - | +2.62% | - | - |
| 04/06 | 1,347 | 1,350 | 1,322 | 1,335 | -0.82% | 759,000 | - | +3.01% | - | - |
| 04/05 | 1,354 | 1,356 | 1,333 | 1,346 | +0.52% | 879,000 | - | +4.34% | - | - |
| 04/02 | 1,333 | 1,352 | 1,332 | 1,339 | +0.45% | 752,000 | - | +4.28% | - | - |
| 04/01 | 1,324 | 1,338 | 1,295 | 1,333 | +1.91% | 1,923,000 | - | +4.22% | - | - |
| 03/31 | 1,332 | 1,333 | 1,304 | 1,308 | -1.28% | 1,040,000 | 2275億9200万 | +2.59% | 17.85 | 2.14 |
| 03/30 | 1,294 | 1,328 | 1,293 | 1,325 | +1.84% | 861,000 | - | +4.08% | - | - |
| 03/29 | 1,286 | 1,305 | 1,273 | 1,301 | +0.46% | 720,000 | - | +2.36% | - | - |
| 03/26 | 1,272 | 1,299 | 1,260 | 1,295 | +1.97% | 1,459,000 | - | +2.13% | - | - |
| 03/25 | 1,284 | 1,285 | 1,258 | 1,270 | -1.01% | 1,408,000 | - | +0.16% | - | - |
| 03/24 | 1,296 | 1,300 | 1,275 | 1,283 | -2.43% | 2,001,000 | - | +1.26% | - | - |
| 03/23 | 1,317 | 1,324 | 1,310 | 1,315 | -1.28% | 628,000 | - | +3.95% | - | - |
| 03/19 | 1,312 | 1,336 | 1,311 | 1,332 | +1.22% | 518,000 | - | +5.63% | - | - |
| 03/18 | 1,339 | 1,339 | 1,312 | 1,316 | -2.16% | 685,000 | - | +4.69% | - | - |
| 03/17 | 1,322 | 1,353 | 1,317 | 1,345 | +1.28% | 1,244,000 | - | +7.26% | - | - |
| 03/16 | 1,312 | 1,332 | 1,310 | 1,328 | +1.22% | 982,000 | - | +6.41% | - | - |
| 03/15 | 1,311 | 1,317 | 1,290 | 1,312 | +0.23% | 672,000 | - | +5.55% | - | - |
| 03/12 | 1,298 | 1,316 | 1,284 | 1,309 | +2.59% | 4,379,000 | - | +5.65% | - | - |
| 03/11 | 1,270 | 1,277 | 1,265 | 1,276 | +0.55% | 615,000 | - | +3.07% | - | - |
| 03/10 | 1,268 | 1,275 | 1,258 | 1,269 | -0.78% | 797,000 | - | +2.5% | - | - |
| 03/09 | 1,270 | 1,282 | 1,267 | 1,279 | +0.16% | 386,000 | - | +3.31% | - | - |
| 03/08 | 1,277 | 1,279 | 1,264 | 1,277 | +2.16% | 778,000 | - | +3.4% | - | - |
| 03/05 | 1,231 | 1,252 | 1,214 | 1,250 | +2.88% | 1,058,000 | - | +1.46% | - | - |
| 03/04 | 1,223 | 1,225 | 1,210 | 1,215 | -0.33% | 685,000 | - | -1.38% | - | - |
| 03/03 | 1,210 | 1,223 | 1,210 | 1,219 | -0.08% | 550,000 | - | -1.14% | - | - |
| 03/02 | 1,215 | 1,222 | 1,207 | 1,220 | +1.67% | 808,000 | - | -1.13% | - | - |
| 03/01 | 1,201 | 1,208 | 1,197 | 1,200 | +0.42% | 418,000 | - | -2.83% | - | - |
| 02/26 | 1,197 | 1,204 | 1,186 | 1,195 | -0.67% | 880,000 | - | -3.55% | - | - |
| 02/25 | 1,235 | 1,237 | 1,195 | 1,203 | -1.47% | 1,021,000 | - | -3.37% | - | - |
| 02/24 | 1,215 | 1,230 | 1,212 | 1,221 | -3.17% | 1,466,000 | - | -2.32% | - | - |
| 02/23 | 1,252 | 1,270 | 1,250 | 1,261 | -1.41% | 508,000 | - | +0.48% | - | - |
| 02/22 | 1,278 | 1,286 | 1,269 | 1,279 | +3.31% | 683,000 | - | +1.75% | - | - |
| 02/19 | 1,264 | 1,277 | 1,237 | 1,238 | -3.13% | 852,000 | - | -1.82% | - | - |
| 02/18 | 1,260 | 1,286 | 1,255 | 1,278 | +1.03% | 755,000 | - | +0.95% | - | - |
| 02/17 | 1,231 | 1,265 | 1,231 | 1,265 | +3.52% | 1,022,000 | - | -0.24% | - | - |
| 02/16 | 1,222 | 1,235 | 1,222 | 1,222 | -0.24% | 410,000 | - | -3.86% | - | - |
| 02/15 | 1,244 | 1,250 | 1,225 | 1,225 | -0.73% | 511,000 | - | -4.07% | - | - |
| 02/12 | 1,250 | 1,250 | 1,225 | 1,234 | +0.73% | 1,128,000 | - | -3.82% | - | - |
| 02/10 | 1,203 | 1,234 | 1,200 | 1,225 | +2.51% | 1,139,000 | - | -4.89% | - | - |
| 02/09 | 1,191 | 1,209 | 1,181 | 1,195 | -1.08% | 821,000 | - | -7.65% | - | - |
| 02/08 | 1,200 | 1,227 | 1,190 | 1,208 | -0.74% | 704,000 | - | -7.15% | - | - |
| 02/05 | 1,223 | 1,242 | 1,214 | 1,217 | -4.4% | 1,042,000 | - | -6.74% | - | - |
| 02/04 | 1,280 | 1,280 | 1,261 | 1,273 | +0.08% | 463,000 | - | -2.82% | - | - |
| 02/03 | 1,274 | 1,288 | 1,265 | 1,272 | +0.24% | 719,000 | - | -3.12% | - | - |
| 02/02 | 1,248 | 1,274 | 1,244 | 1,269 | +4.1% | 1,667,000 | - | -3.57% | - | - |
| 02/01 | 1,252 | 1,252 | 1,160 | 1,219 | +2.27% | 2,377,000 | - | -7.58% | - | - |
| 01/29 | 1,224 | 1,254 | 1,165 | 1,192 | -4.56% | 3,819,000 | - | -9.97% | - | - |
| 01/28 | 1,252 | 1,265 | 1,236 | 1,249 | +0.81% | 608,000 | - | -6.02% | - | - |
| 01/27 | 1,263 | 1,268 | 1,235 | 1,239 | -0.4% | 1,034,000 | - | -6.91% | - | - |
| 01/26 | 1,256 | 1,276 | 1,243 | 1,244 | -1.58% | 1,062,000 | - | -6.75% | - | - |
| 01/25 | 1,265 | 1,280 | 1,248 | 1,264 | -2.39% | 1,379,000 | - | -5.46% | - | - |
| 01/22 | 1,286 | 1,305 | 1,278 | 1,295 | -3.14% | 1,704,000 | - | -3.36% | - | - |
| 01/21 | 1,309 | 1,348 | 1,306 | 1,337 | +0.68% | 1,306,000 | - | -0.37% | - | - |
| 01/20 | 1,351 | 1,358 | 1,328 | 1,328 | -0.9% | 487,000 | - | -1.04% | - | - |
| 01/19 | 1,343 | 1,343 | 1,331 | 1,340 | +1.06% | 592,000 | - | 0% | - | - |
| 01/18 | 1,337 | 1,346 | 1,323 | 1,326 | -2.86% | 1,090,000 | - | -0.97% | - | - |
| 01/15 | 1,333 | 1,365 | 1,332 | 1,365 | +0.22% | 1,135,000 | - | +1.94% | - | - |
| 01/14 | 1,372 | 1,378 | 1,343 | 1,362 | +2.33% | 795,000 | - | +1.87% | - | - |
| 01/13 | 1,336 | 1,352 | 1,328 | 1,331 | -1.84% | 529,000 | - | -0.15% | - | - |
| 01/12 | 1,355 | 1,363 | 1,342 | 1,356 | -0.44% | 708,000 | - | +1.95% | - | - |
| 01/08 | 1,382 | 1,388 | 1,350 | 1,362 | -0.44% | 1,602,000 | - | +2.87% | - | - |
| 01/07 | 1,368 | 1,378 | 1,356 | 1,368 | -0.58% | 485,000 | - | +3.87% | - | - |
| 01/06 | 1,376 | 1,387 | 1,362 | 1,376 | +0.07% | 794,000 | - | +5.2% | - | - |
| 01/05 | 1,378 | 1,388 | 1,362 | 1,375 | +1.48% | 1,058,000 | - | +6.01% | - | - |
| 01/04 | 1,338 | 1,359 | 1,338 | 1,355 | +2.57% | 464,000 | - | +5.2% | - | - |
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。
