日産化学（4021）の株価チャート
2010/10/08～2011/03/08
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 |
|---|
| 2011 |
| 03/08 | 926 | 938 | 925 | 929 | 0% | 626,500 | - | -5.01% | - | - |
| 03/07 | 935 | 937 | 926 | 929 | -1.59% | 1,453,700 | - | -5.3% | - | - |
| 03/04 | 950 | 957 | 940 | 944 | +0.64% | 1,048,500 | - | -4.16% | - | - |
| 03/03 | 935 | 940 | 931 | 938 | +0.43% | 788,600 | - | -5.16% | - | - |
| 03/02 | 942 | 949 | 932 | 934 | -1.89% | 1,594,600 | - | -6.04% | - | - |
| 03/01 | 951 | 953 | 942 | 952 | +0.42% | 1,217,500 | - | -4.7% | - | - |
| 02/28 | 946 | 951 | 930 | 948 | -0.32% | 1,684,900 | - | -5.58% | - | - |
| 02/25 | 937 | 951 | 928 | 951 | +2.37% | 2,942,200 | - | -5.56% | - | - |
| 02/24 | 943 | 943 | 927 | 929 | -1.06% | 3,393,600 | - | -8.2% | - | - |
| 02/23 | 944 | 946 | 926 | 939 | -3.59% | 4,788,800 | - | -7.76% | - | - |
| 02/22 | 991 | 993 | 972 | 974 | -2.79% | 1,315,300 | - | -4.79% | - | - |
| 02/21 | 1,014 | 1,014 | 1,000 | 1,002 | -0.79% | 819,000 | - | -2.43% | - | - |
| 02/18 | 1,012 | 1,019 | 1,006 | 1,010 | -0.98% | 1,320,000 | - | -1.94% | - | - |
| 02/17 | 1,026 | 1,026 | 1,013 | 1,020 | +0.49% | 1,031,600 | - | -1.35% | - | - |
| 02/16 | 1,018 | 1,023 | 1,007 | 1,015 | +0.4% | 1,010,600 | - | -2.03% | - | - |
| 02/15 | 1,021 | 1,021 | 1,009 | 1,011 | -0.79% | 642,300 | - | -2.6% | - | - |
| 02/14 | 1,037 | 1,037 | 1,015 | 1,019 | -0.49% | 670,900 | - | -2.11% | - | - |
| 02/10 | 1,008 | 1,028 | 1,008 | 1,024 | +1.69% | 1,623,300 | - | -1.92% | - | - |
| 02/09 | 1,037 | 1,037 | 1,006 | 1,007 | -1.27% | 846,400 | - | -3.73% | - | - |
| 02/08 | 1,019 | 1,026 | 1,018 | 1,020 | +1.29% | 822,600 | - | -2.76% | - | - |
| 02/07 | 995 | 1,013 | 990 | 1,007 | +1.1% | 1,223,700 | - | -4.1% | - | - |
| 02/04 | 990 | 1,006 | 988 | 996 | +1.12% | 1,325,200 | - | -5.41% | - | - |
| 02/03 | 981 | 987 | 971 | 985 | 0% | 1,185,800 | - | -6.72% | - | - |
| 02/02 | 987 | 998 | 980 | 985 | +1.23% | 1,777,700 | - | -6.99% | - | - |
| 02/01 | 1,000 | 1,001 | 965 | 973 | -4.04% | 2,712,300 | - | -8.38% | - | - |
| 01/31 | 1,019 | 1,032 | 1,003 | 1,014 | -1.55% | 1,596,300 | - | -4.88% | - | - |
| 01/28 | 1,047 | 1,053 | 1,022 | 1,030 | -2.18% | 1,171,100 | - | -3.65% | - | - |
| 01/27 | 1,068 | 1,068 | 1,048 | 1,053 | +0.1% | 560,300 | - | -1.59% | - | - |
| 01/26 | 1,058 | 1,060 | 1,051 | 1,052 | -1.59% | 524,200 | - | -1.77% | - | - |
| 01/25 | 1,064 | 1,071 | 1,051 | 1,069 | +1.04% | 742,400 | - | -0.37% | - | - |
| 01/24 | 1,055 | 1,059 | 1,046 | 1,058 | +1.34% | 625,400 | - | -1.31% | - | - |
| 01/21 | 1,058 | 1,064 | 1,041 | 1,044 | -1.04% | 1,045,300 | - | -2.7% | - | - |
| 01/20 | 1,068 | 1,070 | 1,054 | 1,055 | -2.5% | 1,023,900 | - | -1.77% | - | - |
| 01/19 | 1,081 | 1,088 | 1,074 | 1,082 | +0.09% | 815,800 | - | +0.74% | - | - |
| 01/18 | 1,061 | 1,088 | 1,060 | 1,081 | +1.12% | 1,272,600 | - | +0.65% | - | - |
| 01/17 | 1,077 | 1,085 | 1,067 | 1,069 | -0.65% | 881,500 | - | -0.37% | - | - |
| 01/14 | 1,066 | 1,100 | 1,066 | 1,076 | -1.65% | 1,517,600 | - | +0.28% | - | - |
| 01/13 | 1,088 | 1,097 | 1,083 | 1,094 | +2.05% | 1,012,500 | - | +2.05% | - | - |
| 01/12 | 1,082 | 1,088 | 1,071 | 1,072 | -0.65% | 698,900 | - | +0.19% | - | - |
| 01/11 | 1,081 | 1,087 | 1,075 | 1,079 | -0.83% | 814,100 | - | +0.94% | - | - |
| 01/07 | 1,080 | 1,093 | 1,078 | 1,088 | -0.46% | 717,600 | - | +1.97% | - | - |
| 01/06 | 1,089 | 1,095 | 1,085 | 1,093 | +2.05% | 709,000 | - | +2.82% | - | - |
| 01/05 | 1,082 | 1,082 | 1,066 | 1,071 | -0.65% | 578,400 | - | +0.94% | - | - |
| 01/04 | 1,069 | 1,081 | 1,068 | 1,078 | +2.37% | 659,700 | - | +1.89% | - | - |
| 2010 |
| 12/30 | 1,064 | 1,065 | 1,050 | 1,053 | -2.23% | 609,700 | - | -0.28% | - | - |
| 12/29 | 1,058 | 1,077 | 1,057 | 1,077 | +1.32% | 279,200 | - | +2.18% | - | - |
| 12/28 | 1,069 | 1,077 | 1,060 | 1,063 | -0.56% | 287,100 | - | +1.05% | - | - |
| 12/27 | 1,063 | 1,075 | 1,058 | 1,069 | +0.85% | 462,000 | - | +1.91% | - | - |
| 12/24 | 1,064 | 1,064 | 1,052 | 1,060 | -1.12% | 360,800 | - | +1.24% | - | - |
| 12/22 | 1,074 | 1,079 | 1,066 | 1,072 | -1.2% | 806,300 | - | +2.68% | - | - |
| 12/21 | 1,072 | 1,085 | 1,066 | 1,085 | +1.97% | 597,100 | - | +4.13% | - | - |
| 12/20 | 1,105 | 1,105 | 1,055 | 1,064 | -1.21% | 1,221,500 | - | +2.41% | - | - |
| 12/17 | 1,080 | 1,084 | 1,073 | 1,077 | -0.74% | 908,200 | - | +3.96% | - | - |
| 12/16 | 1,073 | 1,091 | 1,068 | 1,085 | +1.97% | 1,348,600 | - | +4.93% | - | - |
| 12/15 | 1,066 | 1,071 | 1,060 | 1,064 | -1.3% | 979,200 | - | +3.1% | - | - |
| 12/14 | 1,070 | 1,084 | 1,068 | 1,078 | +0.47% | 644,800 | - | +4.76% | - | - |
| 12/13 | 1,050 | 1,073 | 1,050 | 1,073 | +1.32% | 679,200 | - | +4.48% | - | - |
| 12/10 | 1,087 | 1,087 | 1,051 | 1,059 | -0.84% | 3,846,500 | - | +3.42% | - | - |
| 12/09 | 1,076 | 1,077 | 1,060 | 1,068 | +0.66% | 642,800 | - | +4.6% | - | - |
| 12/08 | 1,065 | 1,077 | 1,061 | 1,061 | +0.47% | 1,118,100 | - | +4.43% | - | - |
| 12/07 | 1,062 | 1,062 | 1,048 | 1,056 | +0.28% | 1,085,200 | - | +4.45% | - | - |
| 12/06 | 1,049 | 1,056 | 1,045 | 1,053 | +0.38% | 655,700 | - | +4.67% | - | - |
| 12/03 | 1,070 | 1,072 | 1,046 | 1,049 | -0.38% | 803,200 | - | +4.8% | - | - |
| 12/02 | 1,048 | 1,055 | 1,039 | 1,053 | +3.34% | 1,430,000 | - | +5.51% | - | - |
| 12/01 | 1,009 | 1,021 | 1,009 | 1,019 | +1.49% | 776,300 | - | +2.41% | - | - |
| 11/30 | 1,029 | 1,031 | 1,004 | 1,004 | -2.33% | 1,340,500 | - | +0.9% | - | - |
| 11/29 | 1,023 | 1,031 | 1,013 | 1,028 | +1.88% | 1,123,100 | - | +3.52% | - | - |
| 11/26 | 1,018 | 1,025 | 1,007 | 1,009 | -0.79% | 576,100 | - | +1.92% | - | - |
| 11/25 | 1,017 | 1,020 | 1,002 | 1,017 | +0.89% | 614,700 | - | +2.83% | - | - |
| 11/24 | 994 | 1,013 | 991 | 1,008 | -1.08% | 542,900 | - | +2.02% | - | - |
| 11/22 | 1,028 | 1,028 | 1,015 | 1,019 | +1.39% | 604,100 | - | +3.24% | - | - |
| 11/19 | 1,021 | 1,022 | 996 | 1,005 | -0.79% | 1,106,900 | - | +2.03% | - | - |
| 11/18 | 993 | 1,015 | 992 | 1,013 | +2.22% | 1,195,200 | - | +2.95% | - | - |
| 11/17 | 989 | 993 | 980 | 991 | -1.2% | 1,184,200 | - | +0.92% | - | - |
| 11/16 | 1,010 | 1,014 | 995 | 1,003 | -0.5% | 969,400 | - | +2.24% | - | - |
| 11/15 | 1,022 | 1,027 | 1,006 | 1,008 | -0.2% | 718,100 | - | +2.86% | - | - |
| 11/12 | 1,016 | 1,029 | 1,010 | 1,010 | -1.75% | 880,300 | - | +3.17% | - | - |
| 11/11 | 1,028 | 1,032 | 1,018 | 1,028 | +0.59% | 796,700 | - | +5.01% | - | - |
| 11/10 | 1,005 | 1,026 | 1,005 | 1,022 | +2% | 1,065,700 | - | +4.71% | - | - |
| 11/09 | 1,008 | 1,010 | 995 | 1,002 | -1.09% | 1,087,600 | - | +2.98% | - | - |
| 11/08 | 1,007 | 1,016 | 1,006 | 1,013 | +0.9% | 713,300 | - | +4.33% | - | - |
| 11/05 | 994 | 1,010 | 994 | 1,004 | +3.19% | 1,170,700 | - | +3.72% | - | - |
| 11/04 | 969 | 977 | 965 | 973 | +1.88% | 1,099,900 | - | +0.72% | - | - |
| 11/02 | 935 | 959 | 934 | 955 | +2.8% | 1,792,400 | - | -1.04% | - | - |
| 11/01 | 927 | 947 | 922 | 929 | +0.65% | 1,183,200 | - | -3.83% | - | - |
| 10/29 | 941 | 950 | 921 | 923 | -2.64% | 1,034,500 | - | -4.55% | - | - |
| 10/28 | 959 | 960 | 943 | 948 | -2.27% | 2,104,100 | - | -2.27% | - | - |
| 10/27 | 995 | 995 | 965 | 970 | -1.62% | 1,173,300 | - | -0.21% | - | - |
| 10/26 | 988 | 997 | 980 | 986 | -0.9% | 938,100 | - | +1.23% | - | - |
| 10/25 | 985 | 1,004 | 984 | 995 | +3.43% | 1,824,000 | - | +2.16% | - | - |
| 10/22 | 959 | 967 | 956 | 962 | -0.1% | 1,077,600 | - | -1.13% | - | - |
| 10/21 | 979 | 989 | 958 | 963 | -0.93% | 1,166,600 | - | -0.93% | - | - |
| 10/20 | 979 | 979 | 952 | 972 | -1.92% | 1,379,000 | - | 0% | - | - |
| 10/19 | 988 | 997 | 987 | 991 | +0.92% | 787,800 | - | +2.06% | - | - |
| 10/18 | 993 | 993 | 976 | 982 | +0.1% | 782,600 | - | +1.45% | - | - |
| 10/15 | 978 | 988 | 963 | 981 | -0.41% | 1,083,600 | - | +1.66% | - | - |
| 10/14 | 977 | 991 | 968 | 985 | +2.39% | 1,093,600 | - | +2.28% | - | - |
| 10/13 | 964 | 978 | 960 | 962 | +0.42% | 899,000 | - | 0% | - | - |
| 10/12 | 985 | 994 | 958 | 958 | -2.54% | 998,100 | - | -0.1% | - | - |
| 10/08 | 984 | 998 | 980 | 983 | +0.1% | 1,600,700 | - | +2.82% | - | - |
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。
