日産化学（4021）の株価チャート
2011/12/20～2012/05/17
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 |
|---|
| 2012 |
| 05/17 | 700 | 717 | 694 | 714 | +1.56% | 1,347,100 | - | -1.11% | - | - |
| 05/16 | 703 | 715 | 691 | 703 | -0.14% | 1,913,400 | - | -2.77% | - | - |
| 05/15 | 688 | 717 | 677 | 704 | +1.88% | 1,556,200 | - | -2.76% | - | - |
| 05/14 | 701 | 703 | 688 | 691 | -0.43% | 804,200 | - | -4.95% | - | - |
| 05/11 | 708 | 709 | 693 | 694 | -1.84% | 1,007,400 | - | -4.8% | - | - |
| 05/10 | 697 | 710 | 697 | 707 | +1% | 1,021,200 | - | -3.42% | - | - |
| 05/09 | 705 | 711 | 698 | 700 | -1.69% | 962,600 | - | -4.63% | - | - |
| 05/08 | 711 | 725 | 709 | 712 | +1.14% | 1,246,800 | - | -3.39% | - | - |
| 05/07 | 704 | 710 | 701 | 704 | -2.09% | 787,400 | - | -4.86% | - | - |
| 05/02 | 720 | 730 | 716 | 719 | +0.14% | 591,600 | - | -3.23% | - | - |
| 05/01 | 720 | 725 | 715 | 718 | -1.24% | 793,200 | - | -3.88% | - | - |
| 04/27 | 728 | 741 | 719 | 727 | -0.55% | 1,163,600 | - | -2.94% | - | - |
| 04/26 | 741 | 742 | 727 | 731 | -0.27% | 579,800 | - | -2.66% | - | - |
| 04/25 | 741 | 744 | 730 | 733 | +0.83% | 1,289,200 | - | -2.79% | - | - |
| 04/24 | 731 | 734 | 724 | 727 | -1.09% | 878,000 | - | -3.96% | - | - |
| 04/23 | 730 | 736 | 724 | 735 | +0.82% | 1,032,300 | - | -3.42% | - | - |
| 04/20 | 733 | 737 | 724 | 729 | -1.35% | 1,112,800 | - | -4.58% | - | - |
| 04/19 | 758 | 758 | 734 | 739 | -2.51% | 1,447,900 | - | -3.78% | - | - |
| 04/18 | 744 | 760 | 736 | 758 | +3.55% | 1,191,100 | - | -1.69% | - | - |
| 04/17 | 734 | 736 | 727 | 732 | +0.97% | 1,036,700 | - | -5.3% | - | - |
| 04/16 | 724 | 729 | 715 | 725 | -1.36% | 907,000 | - | -6.57% | - | - |
| 04/13 | 748 | 752 | 733 | 735 | -1.47% | 2,588,100 | - | -5.77% | - | - |
| 04/12 | 734 | 751 | 726 | 746 | +2.33% | 1,209,400 | - | -4.73% | - | - |
| 04/11 | 722 | 733 | 718 | 729 | -0.68% | 1,230,800 | - | -7.25% | - | - |
| 04/10 | 742 | 747 | 730 | 734 | +0.14% | 1,003,600 | - | -6.97% | - | - |
| 04/09 | 737 | 740 | 731 | 733 | -1.87% | 1,029,400 | - | -7.45% | - | - |
| 04/06 | 757 | 757 | 744 | 747 | -1.45% | 1,019,100 | - | -6.16% | - | - |
| 04/05 | 757 | 764 | 751 | 758 | +0.26% | 1,040,300 | - | -5.13% | - | - |
| 04/04 | 768 | 776 | 755 | 756 | -1.18% | 1,110,500 | - | -5.62% | - | - |
| 04/03 | 770 | 780 | 764 | 765 | 0% | 1,295,900 | - | -4.85% | - | - |
| 04/02 | 786 | 786 | 765 | 765 | -1.54% | 1,308,300 | - | -5.09% | - | - |
| 03/30 | 778 | 788 | 775 | 777 | -0.26% | 935,000 | - | -3.84% | - | - |
| 03/29 | 785 | 785 | 772 | 779 | -1.39% | 819,900 | - | -3.83% | - | - |
| 03/28 | 785 | 799 | 784 | 790 | -0.75% | 705,500 | - | -2.59% | - | - |
| 03/27 | 798 | 800 | 790 | 796 | +1.66% | 1,184,400 | - | -1.85% | - | - |
| 03/26 | 793 | 795 | 777 | 783 | -0.13% | 598,500 | - | -3.45% | - | - |
| 03/23 | 789 | 792 | 782 | 784 | -1.51% | 959,300 | - | -3.45% | - | - |
| 03/22 | 804 | 805 | 791 | 796 | -1.73% | 1,129,000 | - | -1.97% | - | - |
| 03/21 | 809 | 815 | 803 | 810 | -0.25% | 1,184,400 | - | -0.12% | - | - |
| 03/19 | 819 | 824 | 812 | 812 | -1.1% | 629,600 | - | +0.37% | - | - |
| 03/16 | 819 | 829 | 815 | 821 | 0% | 665,000 | - | +1.61% | - | - |
| 03/15 | 825 | 829 | 818 | 821 | +0.24% | 827,400 | - | +1.99% | - | - |
| 03/14 | 827 | 832 | 819 | 819 | +1.11% | 881,000 | - | +1.99% | - | - |
| 03/13 | 819 | 828 | 809 | 810 | -0.98% | 1,410,300 | - | +1.12% | - | - |
| 03/12 | 830 | 830 | 811 | 818 | -0.37% | 1,204,700 | - | +2.51% | - | - |
| 03/09 | 829 | 832 | 809 | 821 | +0.74% | 3,626,300 | - | +3.27% | - | - |
| 03/08 | 812 | 818 | 811 | 815 | +1.12% | 959,900 | - | +2.9% | - | - |
| 03/07 | 790 | 808 | 790 | 806 | +0.25% | 956,900 | - | +2.15% | - | - |
| 03/06 | 818 | 821 | 800 | 804 | -1.35% | 899,600 | - | +2.16% | - | - |
| 03/05 | 823 | 834 | 813 | 815 | -1.33% | 658,400 | - | +3.82% | - | - |
| 03/02 | 828 | 829 | 817 | 826 | -0.12% | 1,195,300 | - | +5.49% | - | - |
| 03/01 | 825 | 843 | 824 | 827 | +2.1% | 2,203,400 | - | +5.89% | - | - |
| 02/29 | 831 | 835 | 810 | 810 | -1.7% | 1,161,700 | - | +3.98% | - | - |
| 02/28 | 817 | 824 | 803 | 824 | 0% | 862,800 | - | +6.05% | - | - |
| 02/27 | 821 | 828 | 818 | 824 | +0.61% | 796,900 | - | +6.32% | - | - |
| 02/24 | 821 | 824 | 810 | 819 | +0.24% | 1,093,400 | - | +5.95% | - | - |
| 02/23 | 808 | 820 | 803 | 817 | +1.24% | 953,400 | - | +5.97% | - | - |
| 02/22 | 797 | 810 | 797 | 807 | +1.38% | 1,009,800 | - | +4.94% | - | - |
| 02/21 | 791 | 807 | 791 | 796 | -0.62% | 687,600 | - | +3.92% | - | - |
| 02/20 | 805 | 807 | 797 | 801 | +0.63% | 652,800 | - | +4.84% | - | - |
| 02/17 | 789 | 798 | 783 | 796 | +2.84% | 1,849,500 | - | +4.6% | - | - |
| 02/16 | 778 | 788 | 771 | 774 | -1.02% | 842,800 | - | +2.11% | - | - |
| 02/15 | 775 | 794 | 769 | 782 | +1.43% | 969,600 | - | +3.44% | - | - |
| 02/14 | 764 | 775 | 762 | 771 | +0.78% | 972,300 | - | +2.25% | - | - |
| 02/13 | 761 | 767 | 752 | 765 | +0.26% | 546,900 | - | +1.73% | - | - |
| 02/10 | 764 | 771 | 760 | 763 | -0.13% | 1,011,700 | - | +1.73% | - | - |
| 02/09 | 760 | 771 | 757 | 764 | -0.26% | 759,500 | - | +1.87% | - | - |
| 02/08 | 760 | 769 | 756 | 766 | +2.13% | 801,700 | - | +2.27% | - | - |
| 02/07 | 734 | 752 | 733 | 750 | +0.94% | 1,047,900 | - | +0.13% | - | - |
| 02/06 | 748 | 749 | 736 | 743 | +0.54% | 587,700 | - | -0.67% | - | - |
| 02/03 | 739 | 743 | 733 | 739 | -0.67% | 690,100 | - | -1.2% | - | - |
| 02/02 | 751 | 752 | 733 | 744 | +0.27% | 1,227,100 | - | -0.53% | - | - |
| 02/01 | 752 | 760 | 734 | 742 | -2.62% | 1,359,100 | - | -0.8% | - | - |
| 01/31 | 761 | 766 | 751 | 762 | +0.26% | 1,273,700 | - | +1.87% | - | - |
| 01/30 | 764 | 775 | 759 | 760 | -1.68% | 767,800 | - | +1.74% | - | - |
| 01/27 | 775 | 778 | 765 | 773 | -0.26% | 763,800 | - | +3.62% | - | - |
| 01/26 | 777 | 784 | 771 | 775 | -0.13% | 557,000 | - | +4.17% | - | - |
| 01/25 | 778 | 781 | 765 | 776 | +0.65% | 658,600 | - | +4.58% | - | - |
| 01/24 | 774 | 778 | 765 | 771 | -0.13% | 501,500 | - | +4.19% | - | - |
| 01/23 | 775 | 778 | 771 | 772 | -0.39% | 634,100 | - | +4.47% | - | - |
| 01/20 | 774 | 780 | 764 | 775 | +2.11% | 933,900 | - | +5.16% | - | - |
| 01/19 | 751 | 763 | 751 | 759 | +2.15% | 557,600 | - | +2.99% | - | - |
| 01/18 | 740 | 748 | 725 | 743 | +1.64% | 531,200 | - | +0.95% | - | - |
| 01/17 | 727 | 733 | 719 | 731 | +1.25% | 502,100 | - | -0.68% | - | - |
| 01/16 | 726 | 731 | 718 | 722 | -1.63% | 400,600 | - | -2.17% | - | - |
| 01/13 | 730 | 740 | 725 | 734 | +2.09% | 1,512,300 | - | -0.68% | - | - |
| 01/12 | 718 | 723 | 716 | 719 | -0.69% | 470,900 | - | -2.84% | - | - |
| 01/11 | 722 | 730 | 720 | 724 | +0.84% | 527,200 | - | -2.43% | - | - |
| 01/10 | 724 | 728 | 717 | 718 | -1.78% | 779,400 | - | -3.36% | - | - |
| 01/06 | 740 | 744 | 726 | 731 | -2.14% | 432,600 | - | -1.62% | - | - |
| 01/05 | 758 | 758 | 747 | 747 | -1.58% | 376,700 | - | +0.67% | - | - |
| 01/04 | 758 | 763 | 755 | 759 | +1.88% | 459,100 | - | +2.57% | - | - |
| 2011 |
| 12/30 | 749 | 749 | 741 | 745 | +0.81% | 389,100 | - | +1.09% | - | - |
| 12/29 | 739 | 742 | 726 | 739 | -0.14% | 428,800 | - | +0.54% | - | - |
| 12/28 | 746 | 747 | 737 | 740 | -0.54% | 543,700 | - | +0.95% | - | - |
| 12/27 | 742 | 747 | 735 | 744 | -0.4% | 293,600 | - | +1.78% | - | - |
| 12/26 | 748 | 752 | 744 | 747 | +2.33% | 379,400 | - | +2.33% | - | - |
| 12/22 | 742 | 742 | 725 | 730 | -1.62% | 882,100 | - | +0.14% | - | - |
| 12/21 | 741 | 752 | 739 | 742 | +2.2% | 556,900 | - | +1.92% | - | - |
| 12/20 | 732 | 736 | 724 | 726 | +0.83% | 652,400 | - | -0.14% | - | - |
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。
