日産化学（4021）の株価チャート
2012/05/28～2012/10/17
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 |
| 10/17 | 928 | 929 | 917 | 921 | +0.11% | 932,100 | - | +2.56% | - | - |
| 10/16 | 906 | 923 | 903 | 920 | +2.34% | 799,600 | - | +2.45% | - | - |
| 10/15 | 894 | 904 | 885 | 899 | +0.33% | 960,500 | - | +0.22% | - | - |
| 10/12 | 879 | 900 | 873 | 896 | +3.46% | 1,857,800 | - | -0.11% | - | - |
| 10/11 | 860 | 878 | 858 | 866 | -0.69% | 1,035,700 | - | -3.56% | - | - |
| 10/10 | 885 | 887 | 868 | 872 | -3.11% | 883,100 | - | -2.9% | - | - |
| 10/09 | 893 | 906 | 890 | 900 | +0.9% | 1,194,100 | - | +0.22% | - | - |
| 10/05 | 887 | 892 | 878 | 892 | +0.68% | 1,152,800 | - | -0.56% | - | - |
| 10/04 | 877 | 899 | 868 | 886 | +2.78% | 1,486,800 | - | -1.23% | - | - |
| 10/03 | 850 | 874 | 848 | 862 | +0.94% | 1,480,100 | - | -3.9% | - | - |
| 10/02 | 852 | 861 | 850 | 854 | +1.18% | 816,100 | - | -4.9% | - | - |
| 10/01 | 866 | 869 | 836 | 844 | -3.32% | 1,358,500 | - | -6.33% | - | - |
| 09/28 | 865 | 881 | 864 | 873 | +1.04% | 1,419,000 | - | -3.43% | - | - |
| 09/27 | 866 | 868 | 853 | 864 | -1.14% | 1,347,200 | - | -4.64% | - | - |
| 09/26 | 896 | 899 | 871 | 874 | -4.06% | 1,453,700 | - | -3.74% | - | - |
| 09/25 | 906 | 914 | 892 | 911 | +0.44% | 1,175,800 | - | 0% | - | - |
| 09/24 | 905 | 916 | 902 | 907 | -0.44% | 1,338,100 | - | -0.55% | - | - |
| 09/21 | 919 | 925 | 910 | 911 | -0.98% | 1,376,200 | - | -0.22% | - | - |
| 09/20 | 934 | 935 | 916 | 920 | -2.54% | 1,804,300 | - | +0.77% | - | - |
| 09/19 | 950 | 951 | 926 | 944 | 0% | 1,245,500 | - | +3.4% | - | - |
| 09/18 | 944 | 950 | 936 | 944 | +0.11% | 979,400 | - | +3.62% | - | - |
| 09/14 | 936 | 952 | 924 | 943 | +1.51% | 2,463,600 | - | +3.74% | - | - |
| 09/13 | 929 | 935 | 918 | 929 | 0% | 693,500 | - | +2.43% | - | - |
| 09/12 | 904 | 929 | 903 | 929 | +3.57% | 1,228,600 | - | +2.65% | - | - |
| 09/11 | 904 | 904 | 890 | 897 | -1.21% | 1,206,700 | - | -0.77% | - | - |
| 09/10 | 906 | 909 | 901 | 908 | -0.33% | 468,000 | - | +0.55% | - | - |
| 09/07 | 916 | 922 | 901 | 911 | +1.45% | 1,056,700 | - | +1% | - | - |
| 09/06 | 909 | 910 | 888 | 898 | -1.54% | 1,354,000 | - | -0.11% | - | - |
| 09/05 | 880 | 915 | 880 | 912 | +5.07% | 2,484,600 | - | +1.67% | - | - |
| 09/04 | 863 | 871 | 855 | 868 | +0.46% | 1,322,200 | - | -2.91% | - | - |
| 09/03 | 866 | 877 | 863 | 864 | -0.58% | 1,064,900 | - | -3.14% | - | - |
| 08/31 | 882 | 886 | 866 | 869 | -2.8% | 1,349,200 | - | -2.36% | - | - |
| 08/30 | 895 | 900 | 888 | 894 | -0.11% | 962,600 | - | +0.79% | - | - |
| 08/29 | 894 | 903 | 891 | 895 | +0.45% | 1,495,300 | - | +1.36% | - | - |
| 08/28 | 912 | 913 | 882 | 891 | -2.94% | 2,573,900 | - | +1.48% | - | - |
| 08/27 | 925 | 932 | 917 | 918 | +0.44% | 1,007,900 | - | +5.03% | - | - |
| 08/24 | 918 | 919 | 910 | 914 | -1.51% | 944,000 | - | +5.18% | - | - |
| 08/23 | 924 | 932 | 920 | 928 | -0.22% | 1,172,700 | - | +7.41% | - | - |
| 08/22 | 926 | 934 | 916 | 930 | 0% | 1,064,500 | - | +8.14% | - | - |
| 08/21 | 935 | 940 | 928 | 930 | -1.06% | 795,900 | - | +8.77% | - | - |
| 08/20 | 943 | 945 | 934 | 940 | +0.75% | 697,700 | - | +10.59% | - | - |
| 08/17 | 919 | 941 | 912 | 933 | +2.08% | 1,309,600 | - | +10.55% | - | - |
| 08/16 | 915 | 916 | 901 | 914 | +0.44% | 806,800 | - | +9.07% | - | - |
| 08/15 | 918 | 919 | 899 | 910 | -0.55% | 693,100 | - | +9.24% | - | - |
| 08/14 | 903 | 916 | 901 | 915 | +2.23% | 917,700 | - | +10.37% | - | - |
| 08/13 | 881 | 900 | 875 | 895 | +1.7% | 1,071,400 | - | +8.62% | - | - |
| 08/10 | 884 | 884 | 866 | 880 | -1.46% | 1,491,400 | - | +7.45% | - | - |
| 08/09 | 884 | 894 | 870 | 893 | +1.02% | 1,258,000 | - | +9.44% | - | - |
| 08/08 | 883 | 895 | 877 | 884 | +0.45% | 1,617,700 | - | +8.87% | - | - |
| 08/07 | 872 | 882 | 870 | 880 | +0.92% | 881,200 | - | +8.91% | - | - |
| 08/06 | 868 | 878 | 865 | 872 | +3.07% | 1,016,300 | - | +8.59% | - | - |
| 08/03 | 837 | 851 | 828 | 846 | +0.48% | 913,500 | - | +5.75% | - | - |
| 08/02 | 838 | 853 | 838 | 842 | +0.6% | 1,350,900 | - | +5.78% | - | - |
| 08/01 | 828 | 843 | 825 | 837 | +1.09% | 1,068,500 | - | +5.82% | - | - |
| 07/31 | 802 | 836 | 800 | 828 | +2.99% | 1,808,800 | - | +5.21% | - | - |
| 07/30 | 813 | 816 | 794 | 804 | 0% | 1,482,600 | - | +2.68% | - | - |
| 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% | - | - |
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。
