日産化学（4021）の株価チャート
2010/03/26～2010/08/19
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 |
| 08/19 | 928 | 944 | 928 | 942 | +1.29% | 571,600 | - | -5.14% | - | - |
| 08/18 | 932 | 935 | 917 | 930 | +1.09% | 502,800 | - | -6.81% | - | - |
| 08/17 | 922 | 929 | 915 | 920 | -2.13% | 596,700 | - | -8.09% | - | - |
| 08/16 | 932 | 942 | 921 | 940 | -0.32% | 564,400 | - | -6.56% | - | - |
| 08/13 | 921 | 944 | 920 | 943 | +1.95% | 1,565,200 | - | -6.63% | - | - |
| 08/12 | 921 | 927 | 904 | 925 | -2.01% | 1,107,900 | - | -8.69% | - | - |
| 08/11 | 974 | 974 | 943 | 944 | -4.45% | 848,400 | - | -7.09% | - | - |
| 08/10 | 1,008 | 1,013 | 983 | 988 | -1.1% | 654,100 | - | -3.04% | - | - |
| 08/09 | 995 | 1,003 | 988 | 999 | -0.7% | 569,100 | - | -1.96% | - | - |
| 08/06 | 1,000 | 1,012 | 997 | 1,006 | -0.69% | 583,700 | - | -1.28% | - | - |
| 08/05 | 1,026 | 1,033 | 1,006 | 1,013 | +0.5% | 940,500 | - | -0.49% | - | - |
| 08/04 | 1,029 | 1,029 | 1,002 | 1,008 | -2.33% | 746,400 | - | -0.98% | - | - |
| 08/03 | 1,039 | 1,047 | 1,015 | 1,032 | +0.29% | 1,027,300 | - | +1.28% | - | - |
| 08/02 | 1,025 | 1,058 | 1,025 | 1,029 | +0.19% | 491,500 | - | +0.88% | - | - |
| 07/30 | 1,038 | 1,051 | 1,015 | 1,027 | -1.34% | 1,052,000 | - | +0.59% | - | - |
| 07/29 | 1,035 | 1,049 | 1,034 | 1,041 | -1.23% | 426,000 | - | +1.66% | - | - |
| 07/28 | 1,036 | 1,056 | 1,031 | 1,054 | +3.43% | 748,000 | - | +2.63% | - | - |
| 07/27 | 1,018 | 1,039 | 1,013 | 1,019 | +0.49% | 413,000 | - | -0.97% | - | - |
| 07/26 | 1,009 | 1,025 | 1,008 | 1,014 | +1.91% | 490,000 | - | -1.93% | - | - |
| 07/23 | 1,013 | 1,013 | 992 | 995 | +1.22% | 649,000 | - | -4.14% | - | - |
| 07/22 | 995 | 998 | 980 | 983 | -1.5% | 525,000 | - | -5.66% | - | - |
| 07/21 | 1,014 | 1,017 | 991 | 998 | -0.6% | 493,000 | - | -4.68% | - | - |
| 07/20 | 1,013 | 1,018 | 1,001 | 1,004 | -0.69% | 896,000 | - | -4.47% | - | - |
| 07/16 | 1,050 | 1,050 | 1,008 | 1,011 | -4.26% | 828,000 | - | -4.17% | - | - |
| 07/15 | 1,052 | 1,058 | 1,048 | 1,056 | -0.56% | 690,000 | - | -0.09% | - | - |
| 07/14 | 1,051 | 1,066 | 1,044 | 1,062 | +4.02% | 638,000 | - | +0.57% | - | - |
| 07/13 | 1,033 | 1,037 | 1,016 | 1,021 | -1.35% | 626,000 | - | -3.22% | - | - |
| 07/12 | 1,030 | 1,048 | 1,029 | 1,035 | +0.19% | 436,000 | - | -1.99% | - | - |
| 07/09 | 1,042 | 1,042 | 1,025 | 1,033 | +0.39% | 1,034,000 | - | -2.27% | - | - |
| 07/08 | 1,030 | 1,032 | 1,020 | 1,029 | +2.9% | 549,000 | - | -2.74% | - | - |
| 07/07 | 1,002 | 1,015 | 992 | 1,000 | -0.89% | 629,000 | - | -5.75% | - | - |
| 07/06 | 983 | 1,010 | 978 | 1,009 | +0.6% | 632,000 | - | -5.08% | - | - |
| 07/05 | 993 | 1,008 | 993 | 1,003 | +1.01% | 480,000 | - | -5.82% | - | - |
| 07/02 | 995 | 1,001 | 986 | 993 | +0.91% | 743,000 | - | -7.02% | - | - |
| 07/01 | 994 | 997 | 976 | 984 | -1.99% | 766,000 | - | -8.12% | - | - |
| 06/30 | 1,002 | 1,007 | 994 | 1,004 | -2.71% | 1,042,000 | - | -6.6% | - | - |
| 06/29 | 1,067 | 1,074 | 1,029 | 1,032 | -2.64% | 745,000 | - | -4.18% | - | - |
| 06/28 | 1,080 | 1,080 | 1,052 | 1,060 | -0.84% | 451,000 | - | -1.49% | - | - |
| 06/25 | 1,075 | 1,076 | 1,064 | 1,069 | -2.82% | 465,000 | - | -0.74% | - | - |
| 06/24 | 1,089 | 1,106 | 1,089 | 1,100 | +0.46% | 650,000 | - | +2.14% | - | - |
| 06/23 | 1,096 | 1,104 | 1,090 | 1,095 | -2.32% | 365,000 | - | +1.67% | - | - |
| 06/22 | 1,120 | 1,131 | 1,119 | 1,121 | -0.97% | 686,000 | - | +3.99% | - | - |
| 06/21 | 1,131 | 1,138 | 1,119 | 1,132 | +1.34% | 1,141,000 | - | +5.01% | - | - |
| 06/18 | 1,108 | 1,125 | 1,107 | 1,117 | +1.27% | 758,000 | - | +3.81% | - | - |
| 06/17 | 1,110 | 1,116 | 1,102 | 1,103 | -0.99% | 462,000 | - | +2.32% | - | - |
| 06/16 | 1,119 | 1,128 | 1,109 | 1,114 | +1.27% | 1,150,000 | - | +2.86% | - | - |
| 06/15 | 1,093 | 1,101 | 1,083 | 1,100 | +0.73% | 695,000 | - | +1.29% | - | - |
| 06/14 | 1,079 | 1,097 | 1,079 | 1,092 | +2.44% | 619,000 | - | +0.09% | - | - |
| 06/11 | 1,061 | 1,071 | 1,049 | 1,066 | +3% | 4,386,000 | - | -2.74% | - | - |
| 06/10 | 1,034 | 1,036 | 1,022 | 1,035 | +1.27% | 555,000 | - | -5.99% | - | - |
| 06/09 | 1,032 | 1,038 | 1,014 | 1,022 | -2.39% | 1,193,000 | - | -7.76% | - | - |
| 06/08 | 1,054 | 1,059 | 1,043 | 1,047 | -0.57% | 1,029,000 | - | -6.43% | - | - |
| 06/07 | 1,051 | 1,060 | 1,029 | 1,053 | -2.59% | 1,823,000 | - | -6.57% | - | - |
| 06/04 | 1,085 | 1,094 | 1,077 | 1,081 | -0.46% | 874,000 | - | -5.01% | - | - |
| 06/03 | 1,076 | 1,090 | 1,074 | 1,086 | +2.55% | 799,000 | - | -5.32% | - | - |
| 06/02 | 1,043 | 1,081 | 1,041 | 1,059 | -0.66% | 1,242,000 | - | -8.23% | - | - |
| 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% | - | - |
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。
