日産化学（4021）の株価チャート
2011/01/24～2011/06/20
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 |
| 06/20 | 846 | 853 | 843 | 847 | +0.59% | 600,700 | - | +2.17% | - | - |
| 06/17 | 845 | 850 | 834 | 842 | 0% | 1,284,500 | - | +1.57% | - | - |
| 06/16 | 850 | 854 | 842 | 842 | -2.21% | 921,500 | - | +1.57% | - | - |
| 06/15 | 861 | 863 | 854 | 861 | +0.82% | 577,700 | - | +3.99% | - | - |
| 06/14 | 843 | 855 | 843 | 854 | +0.35% | 682,500 | - | +3.26% | - | - |
| 06/13 | 843 | 851 | 834 | 851 | -0.23% | 926,200 | - | +3.03% | - | - |
| 06/10 | 850 | 858 | 845 | 853 | +1.55% | 2,904,600 | - | +3.39% | - | - |
| 06/09 | 835 | 843 | 825 | 840 | -0.12% | 1,017,100 | - | +1.82% | - | - |
| 06/08 | 827 | 844 | 824 | 841 | +2.06% | 1,396,600 | - | +1.94% | - | - |
| 06/07 | 819 | 825 | 811 | 824 | +0.98% | 989,100 | - | -0.12% | - | - |
| 06/06 | 825 | 829 | 814 | 816 | -1.57% | 1,015,600 | - | -1.09% | - | - |
| 06/03 | 835 | 842 | 828 | 829 | -1.31% | 889,200 | - | +0.48% | - | - |
| 06/02 | 847 | 847 | 835 | 840 | -0.83% | 1,769,700 | - | +1.82% | - | - |
| 06/01 | 852 | 856 | 838 | 847 | +0.47% | 2,013,300 | - | +2.67% | - | - |
| 05/31 | 830 | 860 | 826 | 843 | +2.68% | 9,201,400 | - | +2.43% | - | - |
| 05/30 | 810 | 824 | 807 | 821 | +0.86% | 1,508,000 | - | -0.12% | - | - |
| 05/27 | 803 | 822 | 797 | 814 | +0.74% | 1,664,400 | - | -0.85% | - | - |
| 05/26 | 794 | 813 | 794 | 808 | +2.15% | 1,262,300 | - | -1.46% | - | - |
| 05/25 | 802 | 805 | 791 | 791 | -0.75% | 742,500 | - | -3.54% | - | - |
| 05/24 | 798 | 805 | 793 | 797 | -0.38% | 1,345,000 | - | -2.92% | - | - |
| 05/23 | 817 | 818 | 797 | 800 | -2.2% | 1,095,200 | - | -2.68% | - | - |
| 05/20 | 827 | 836 | 816 | 818 | -0.37% | 884,200 | - | -0.49% | - | - |
| 05/19 | 823 | 831 | 820 | 821 | 0% | 893,600 | - | -0.24% | - | - |
| 05/18 | 810 | 826 | 807 | 821 | +1.48% | 1,767,200 | - | -0.24% | - | - |
| 05/17 | 805 | 819 | 800 | 809 | -2.76% | 3,273,100 | - | -1.82% | - | - |
| 05/16 | 853 | 857 | 830 | 832 | -2.69% | 1,903,100 | - | +0.85% | - | - |
| 05/13 | 821 | 860 | 797 | 855 | +4.78% | 3,256,600 | - | +3.64% | - | - |
| 05/12 | 820 | 834 | 813 | 816 | -2.16% | 789,400 | - | -0.97% | - | - |
| 05/11 | 840 | 846 | 830 | 834 | +0.72% | 729,400 | - | +1.09% | - | - |
| 05/10 | 829 | 837 | 819 | 828 | -0.24% | 1,152,000 | - | +0.24% | - | - |
| 05/09 | 845 | 853 | 829 | 830 | -1.66% | 1,120,700 | - | +0.24% | - | - |
| 05/06 | 839 | 849 | 824 | 844 | -1.17% | 1,062,800 | - | +1.93% | - | - |
| 05/02 | 854 | 859 | 841 | 854 | +1.67% | 1,018,000 | - | +3.14% | - | - |
| 04/28 | 833 | 842 | 828 | 840 | +1.82% | 923,700 | - | +1.45% | - | - |
| 04/27 | 819 | 836 | 818 | 825 | +1.73% | 1,219,200 | - | -0.36% | - | - |
| 04/26 | 822 | 822 | 808 | 811 | -2.41% | 823,200 | - | -1.93% | - | - |
| 04/25 | 835 | 844 | 829 | 831 | +0.97% | 1,091,000 | - | +0.36% | - | - |
| 04/22 | 816 | 829 | 808 | 823 | +0.86% | 995,400 | - | -0.6% | - | - |
| 04/21 | 817 | 821 | 811 | 816 | +0.99% | 668,100 | - | -1.21% | - | - |
| 04/20 | 803 | 812 | 802 | 808 | +2.28% | 1,081,500 | - | -1.82% | - | - |
| 04/19 | 789 | 795 | 785 | 790 | -1.5% | 1,154,100 | - | -3.42% | - | - |
| 04/18 | 818 | 827 | 802 | 802 | -1.6% | 1,302,800 | - | -2.2% | - | - |
| 04/15 | 810 | 819 | 804 | 815 | +0.37% | 925,400 | - | -0.97% | - | - |
| 04/14 | 808 | 818 | 795 | 812 | -0.73% | 1,617,800 | - | -1.81% | - | - |
| 04/13 | 797 | 822 | 792 | 818 | +2.51% | 1,343,100 | - | -1.68% | - | - |
| 04/12 | 819 | 819 | 791 | 798 | -4.32% | 2,183,000 | - | -4.55% | - | - |
| 04/11 | 835 | 843 | 829 | 834 | -0.36% | 731,100 | - | -0.95% | - | - |
| 04/08 | 829 | 844 | 803 | 837 | +1.09% | 2,803,600 | - | -1.06% | - | - |
| 04/07 | 844 | 847 | 828 | 828 | -0.84% | 1,016,300 | - | -2.59% | - | - |
| 04/06 | 845 | 848 | 827 | 835 | -0.24% | 1,401,300 | - | -2.22% | - | - |
| 04/05 | 856 | 856 | 837 | 837 | -0.71% | 1,908,700 | - | -2.56% | - | - |
| 04/04 | 836 | 853 | 835 | 843 | +0.72% | 1,556,100 | - | -2.43% | - | - |
| 04/01 | 850 | 857 | 834 | 837 | -2.67% | 2,087,300 | - | -3.57% | - | - |
| 03/31 | 872 | 872 | 852 | 860 | -0.58% | 1,035,900 | 1470億6000万 | -1.38% | 11.35 | 1.32 |
| 03/30 | 837 | 865 | 832 | 865 | +3.47% | 1,021,200 | - | -1.14% | - | - |
| 03/29 | 834 | 847 | 822 | 836 | -0.59% | 1,649,300 | - | -4.89% | - | - |
| 03/28 | 869 | 870 | 832 | 841 | -1.75% | 1,303,200 | - | -5.08% | - | - |
| 03/25 | 847 | 863 | 836 | 856 | +2.88% | 1,651,000 | - | -4.04% | - | - |
| 03/24 | 816 | 838 | 811 | 832 | +2.09% | 1,400,800 | - | -7.45% | - | - |
| 03/23 | 841 | 844 | 807 | 815 | -2.98% | 2,162,200 | - | -10.04% | - | - |
| 03/22 | 840 | 851 | 820 | 840 | +2.82% | 2,486,600 | - | -8.1% | - | - |
| 03/18 | 775 | 824 | 774 | 817 | +5.28% | 3,804,300 | - | -11.29% | - | - |
| 03/17 | 709 | 784 | 700 | 776 | +5.01% | 6,261,500 | - | -16.56% | - | - |
| 03/16 | 713 | 745 | 713 | 739 | +5.72% | 4,899,300 | - | -21.3% | - | - |
| 03/15 | 798 | 799 | 667 | 699 | -14.44% | 3,937,000 | - | -26.42% | - | - |
| 03/14 | 847 | 857 | 807 | 817 | -8.41% | 2,097,900 | - | -15.07% | - | - |
| 03/11 | 901 | 911 | 892 | 892 | -2.41% | 4,222,500 | - | -8.04% | - | - |
| 03/10 | 930 | 933 | 910 | 914 | -2.25% | 1,197,700 | - | -6.06% | - | - |
| 03/09 | 932 | 944 | 930 | 935 | +0.65% | 862,700 | - | -4.2% | - | - |
| 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% | - | - |
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。
