日産化学（4021）の株価チャート
2011/03/30～2011/08/23
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 |
| 08/23 | 767 | 770 | 757 | 765 | 0% | 1,511,500 | - | -10.63% | - | - |
| 08/22 | 763 | 775 | 760 | 765 | +0.26% | 1,321,300 | - | -11.25% | - | - |
| 08/19 | 768 | 776 | 762 | 763 | -2.68% | 893,700 | - | -12.1% | - | - |
| 08/18 | 797 | 797 | 782 | 784 | -2.24% | 881,900 | - | -10.3% | - | - |
| 08/17 | 809 | 813 | 802 | 802 | -1.72% | 1,015,700 | - | -8.76% | - | - |
| 08/16 | 814 | 819 | 810 | 816 | +0.74% | 792,400 | - | -7.59% | - | - |
| 08/15 | 814 | 819 | 802 | 810 | +0.5% | 950,600 | - | -8.68% | - | - |
| 08/12 | 811 | 814 | 802 | 806 | -0.12% | 1,195,000 | - | -9.54% | - | - |
| 08/11 | 803 | 811 | 797 | 807 | -2.06% | 699,900 | - | -9.93% | - | - |
| 08/10 | 829 | 830 | 816 | 824 | +1.98% | 885,900 | - | -8.44% | - | - |
| 08/09 | 791 | 811 | 780 | 808 | -2.18% | 1,450,200 | - | -10.52% | - | - |
| 08/08 | 830 | 842 | 823 | 826 | -1.67% | 1,047,400 | - | -8.93% | - | - |
| 08/05 | 851 | 852 | 839 | 840 | -5.19% | 1,076,100 | - | -7.59% | - | - |
| 08/04 | 880 | 899 | 879 | 886 | +0.91% | 900,300 | - | -2.74% | - | - |
| 08/03 | 886 | 888 | 875 | 878 | -3.3% | 1,365,200 | - | -3.62% | - | - |
| 08/02 | 902 | 913 | 893 | 908 | -0.66% | 803,200 | - | -0.22% | - | - |
| 08/01 | 920 | 932 | 910 | 914 | -0.87% | 1,265,500 | - | +0.66% | - | - |
| 07/29 | 923 | 933 | 911 | 922 | +1.21% | 831,800 | - | +1.65% | - | - |
| 07/28 | 916 | 919 | 910 | 911 | -1.94% | 585,600 | - | +0.77% | - | - |
| 07/27 | 934 | 934 | 921 | 929 | -0.43% | 760,800 | - | +2.99% | - | - |
| 07/26 | 931 | 937 | 927 | 933 | +0.76% | 622,000 | - | +3.78% | - | - |
| 07/25 | 933 | 934 | 923 | 926 | -0.64% | 575,800 | - | +3.46% | - | - |
| 07/22 | 931 | 935 | 925 | 932 | +0.98% | 678,000 | - | +4.48% | - | - |
| 07/21 | 924 | 927 | 916 | 923 | +0.22% | 1,013,800 | - | +3.94% | - | - |
| 07/20 | 927 | 934 | 918 | 921 | +1.32% | 664,100 | - | +3.95% | - | - |
| 07/19 | 917 | 917 | 906 | 909 | -0.98% | 825,400 | - | +2.94% | - | - |
| 07/15 | 911 | 919 | 910 | 918 | +0.44% | 450,600 | - | +4.2% | - | - |
| 07/14 | 910 | 920 | 903 | 914 | +0.55% | 721,000 | - | +4.1% | - | - |
| 07/13 | 908 | 912 | 901 | 909 | +0.11% | 448,800 | - | +3.89% | - | - |
| 07/12 | 911 | 912 | 900 | 908 | -0.22% | 1,145,600 | - | +4.01% | - | - |
| 07/11 | 909 | 912 | 905 | 910 | -0.66% | 363,300 | - | +4.72% | - | - |
| 07/08 | 931 | 931 | 915 | 916 | 0% | 987,200 | - | +5.77% | - | - |
| 07/07 | 905 | 919 | 900 | 916 | +0.33% | 630,500 | - | +6.26% | - | - |
| 07/06 | 896 | 913 | 892 | 913 | +1.44% | 522,000 | - | +6.29% | - | - |
| 07/05 | 899 | 907 | 894 | 900 | -0.55% | 731,900 | - | +5.14% | - | - |
| 07/04 | 903 | 909 | 898 | 905 | +1.8% | 958,100 | - | +5.97% | - | - |
| 07/01 | 898 | 899 | 887 | 889 | +0.23% | 535,100 | - | +4.47% | - | - |
| 06/30 | 876 | 890 | 871 | 887 | +0.91% | 849,800 | 1516億7700万 | +4.6% | 13.82 | 1.28 |
| 06/29 | 878 | 879 | 869 | 879 | +1.15% | 794,300 | - | +4.02% | - | - |
| 06/28 | 867 | 873 | 862 | 869 | +1.16% | 546,400 | - | +3.33% | - | - |
| 06/27 | 861 | 863 | 852 | 859 | -1.15% | 686,800 | - | +2.51% | - | - |
| 06/24 | 865 | 869 | 860 | 869 | +1.28% | 624,500 | - | +3.95% | - | - |
| 06/23 | 851 | 868 | 851 | 858 | -0.81% | 633,400 | - | +2.88% | - | - |
| 06/22 | 857 | 866 | 855 | 865 | +2.73% | 975,000 | - | +3.97% | - | - |
| 06/21 | 846 | 847 | 837 | 842 | -0.59% | 720,500 | - | +1.32% | - | - |
| 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% | - | - |
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。
