日産化学（4021）の株価チャート
2012/03/05～2012/07/27
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 |
| 07/27 | 799 | 808 | 790 | 804 | +2.29% | 917,100 | - | +2.94% | - | - |
| 07/26 | 786 | 790 | 781 | 786 | +1.16% | 764,400 | - | +1.03% | - | - |
| 07/25 | 781 | 791 | 773 | 777 | -1.52% | 1,069,400 | - | +0.13% | - | - |
| 07/24 | 784 | 794 | 783 | 789 | +0.38% | 848,200 | - | +1.94% | - | - |
| 07/23 | 800 | 800 | 784 | 786 | -2.6% | 756,600 | - | +1.95% | - | - |
| 07/20 | 823 | 823 | 804 | 807 | -1.1% | 940,500 | - | +5.08% | - | - |
| 07/19 | 799 | 817 | 799 | 816 | +2.26% | 851,700 | - | +6.81% | - | - |
| 07/18 | 806 | 810 | 796 | 798 | -0.5% | 898,500 | - | +5.14% | - | - |
| 07/17 | 799 | 809 | 791 | 802 | +0.38% | 871,100 | - | +6.23% | - | - |
| 07/13 | 783 | 803 | 783 | 799 | +1.4% | 1,391,500 | - | +6.53% | - | - |
| 07/12 | 797 | 798 | 786 | 788 | -1.13% | 912,600 | - | +5.77% | - | - |
| 07/11 | 791 | 797 | 789 | 797 | +0.63% | 670,100 | - | +7.56% | - | - |
| 07/10 | 791 | 799 | 790 | 792 | +0.51% | 827,800 | - | +7.61% | - | - |
| 07/09 | 792 | 799 | 785 | 788 | -0.51% | 831,200 | - | +7.8% | - | - |
| 07/06 | 795 | 799 | 787 | 792 | -0.5% | 686,400 | - | +9.24% | - | - |
| 07/05 | 792 | 799 | 785 | 796 | +0.38% | 849,900 | - | +10.71% | - | - |
| 07/04 | 788 | 795 | 786 | 793 | +1.8% | 954,400 | - | +11.22% | - | - |
| 07/03 | 768 | 786 | 767 | 779 | +1.43% | 696,100 | - | +10.03% | - | - |
| 07/02 | 777 | 780 | 768 | 768 | -0.78% | 808,300 | - | +9.09% | - | - |
| 06/29 | 745 | 776 | 745 | 774 | +3.61% | 1,324,800 | - | +10.73% | - | - |
| 06/28 | 750 | 752 | 737 | 747 | +0.95% | 901,100 | - | +7.48% | - | - |
| 06/27 | 728 | 740 | 725 | 740 | +2.21% | 1,229,600 | - | +6.94% | - | - |
| 06/26 | 731 | 735 | 715 | 724 | -1.5% | 1,112,500 | - | +4.93% | - | - |
| 06/25 | 750 | 752 | 734 | 735 | -1.21% | 630,800 | - | +6.68% | - | - |
| 06/22 | 737 | 747 | 735 | 744 | +0.27% | 1,226,100 | - | +8.14% | - | - |
| 06/21 | 732 | 750 | 730 | 742 | +1.78% | 1,058,000 | - | +8.16% | - | - |
| 06/20 | 730 | 734 | 724 | 729 | +0.97% | 1,035,700 | - | +6.42% | - | - |
| 06/19 | 725 | 732 | 719 | 722 | -0.55% | 815,600 | - | +5.71% | - | - |
| 06/18 | 725 | 737 | 722 | 726 | +2.25% | 1,290,900 | - | +6.3% | - | - |
| 06/15 | 705 | 715 | 704 | 710 | +1% | 1,545,100 | - | +4.26% | - | - |
| 06/14 | 695 | 703 | 692 | 703 | +1.44% | 1,335,100 | - | +3.23% | - | - |
| 06/13 | 688 | 698 | 687 | 693 | +1.61% | 899,800 | - | +1.76% | - | - |
| 06/12 | 675 | 691 | 670 | 682 | -1.02% | 784,000 | - | +0.15% | - | - |
| 06/11 | 682 | 694 | 681 | 689 | +2.53% | 692,900 | - | +1.03% | - | - |
| 06/08 | 688 | 689 | 671 | 672 | -2.61% | 2,907,200 | - | -1.61% | - | - |
| 06/07 | 688 | 693 | 683 | 690 | +1.77% | 1,353,000 | - | +0.73% | - | - |
| 06/06 | 659 | 681 | 658 | 678 | +3.51% | 1,452,200 | - | -1.17% | - | - |
| 06/05 | 636 | 655 | 636 | 655 | +3.97% | 1,440,100 | - | -4.8% | - | - |
| 06/04 | 628 | 633 | 622 | 630 | -1.87% | 824,500 | - | -8.83% | - | - |
| 06/01 | 660 | 661 | 641 | 642 | -3.17% | 643,700 | - | -7.63% | - | - |
| 05/31 | 657 | 663 | 652 | 663 | -0.6% | 824,900 | - | -5.01% | - | - |
| 05/30 | 672 | 673 | 657 | 667 | -1.33% | 982,400 | - | -4.85% | - | - |
| 05/29 | 654 | 676 | 651 | 676 | +3.36% | 1,081,000 | - | -3.98% | - | - |
| 05/28 | 667 | 672 | 649 | 654 | -1.51% | 1,089,800 | - | -7.37% | - | - |
| 05/25 | 679 | 681 | 662 | 664 | -2.06% | 1,174,100 | - | -6.61% | - | - |
| 05/24 | 683 | 686 | 671 | 678 | -0.73% | 1,212,300 | - | -4.91% | - | - |
| 05/23 | 704 | 704 | 681 | 683 | -3.12% | 1,297,200 | - | -4.48% | - | - |
| 05/22 | 700 | 709 | 699 | 705 | +1.59% | 1,217,200 | - | -1.67% | - | - |
| 05/21 | 702 | 702 | 691 | 694 | 0% | 1,052,500 | - | -3.48% | - | - |
| 05/18 | 702 | 707 | 693 | 694 | -2.8% | 1,213,800 | - | -3.61% | - | - |
| 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% | - | - |
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。
