日産化学（4021）の株価チャート
2012/10/09～2013/03/07
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 |
|---|
| 2013 |
| 03/07 | 1,178 | 1,189 | 1,162 | 1,168 | +0.43% | 903,300 | 1927億2000万 | +1.13% | 13.78 | 1.52 |
| 03/06 | 1,178 | 1,179 | 1,154 | 1,163 | 0% | 543,200 | 1918億9500万 | +0.95% | 13.72 | 1.52 |
| 03/05 | 1,194 | 1,194 | 1,161 | 1,163 | -0.94% | 529,200 | 1918億9500万 | +1.22% | 13.72 | 1.52 |
| 03/04 | 1,185 | 1,195 | 1,167 | 1,174 | +0.26% | 650,900 | 1937億1000万 | +2.44% | 13.85 | 1.53 |
| 03/01 | 1,168 | 1,181 | 1,160 | 1,171 | -0.76% | 753,400 | 1932億1500万 | +2.45% | 13.82 | 1.53 |
| 02/28 | 1,175 | 1,181 | 1,153 | 1,180 | +3.06% | 1,367,000 | 1947億 | +3.69% | 13.92 | 1.54 |
| 02/27 | 1,148 | 1,156 | 1,133 | 1,145 | -0.17% | 869,100 | 1957億9500万 | +1.15% | 14.11 | 1.56 |
| 02/26 | 1,131 | 1,167 | 1,131 | 1,147 | -3.45% | 1,151,000 | 1961億3700万 | +1.59% | 14.13 | 1.56 |
| 02/25 | 1,190 | 1,193 | 1,165 | 1,188 | +2.06% | 879,500 | 2031億4800万 | +5.51% | 14.64 | 1.62 |
| 02/22 | 1,137 | 1,166 | 1,127 | 1,164 | +1.31% | 952,400 | 1990億4400万 | +3.74% | 14.34 | 1.59 |
| 02/21 | 1,157 | 1,161 | 1,148 | 1,149 | -1.63% | 1,127,200 | 1964億7900万 | +2.77% | 14.16 | 1.56 |
| 02/20 | 1,200 | 1,210 | 1,163 | 1,168 | -1.27% | 1,251,300 | 1997億2800万 | +4.85% | 14.39 | 1.59 |
| 02/19 | 1,152 | 1,194 | 1,151 | 1,183 | +2.78% | 1,591,400 | 2022億9300万 | +6.48% | 14.58 | 1.61 |
| 02/18 | 1,146 | 1,160 | 1,141 | 1,151 | +3.04% | 744,300 | 1968億2100万 | +3.97% | 14.18 | 1.57 |
| 02/15 | 1,133 | 1,138 | 1,107 | 1,117 | -2.79% | 788,100 | 1910億700万 | +1.18% | 13.76 | 1.52 |
| 02/14 | 1,136 | 1,162 | 1,129 | 1,149 | +0.88% | 866,100 | 1964億7900万 | +4.36% | 14.16 | 1.56 |
| 02/13 | 1,157 | 1,174 | 1,132 | 1,139 | -1.47% | 705,700 | 1947億6900万 | +3.83% | 14.03 | 1.55 |
| 02/12 | 1,193 | 1,197 | 1,155 | 1,156 | -0.6% | 1,082,500 | 1976億7600万 | +5.67% | 14.24 | 1.57 |
| 02/08 | 1,115 | 1,171 | 1,115 | 1,163 | -1.02% | 2,222,500 | 1988億7300万 | +6.8% | 14.33 | 1.58 |
| 02/07 | 1,169 | 1,177 | 1,156 | 1,175 | -1.01% | 1,211,300 | 2009億2500万 | +8.39% | 14.48 | 1.6 |
| 02/06 | 1,160 | 1,203 | 1,144 | 1,187 | +6.74% | 1,598,900 | 2029億7700万 | +10.21% | 14.62 | 1.62 |
| 02/05 | 1,124 | 1,136 | 1,111 | 1,112 | -1.51% | 1,306,400 | 1901億5200万 | +4.02% | 13.7 | 1.51 |
| 02/04 | 1,129 | 1,145 | 1,127 | 1,129 | +0.36% | 1,060,400 | 1930億5900万 | +6.01% | 13.91 | 1.54 |
| 02/01 | 1,110 | 1,128 | 1,110 | 1,125 | +1.81% | 767,000 | 1923億7500万 | +6.33% | 13.86 | 1.53 |
| 01/31 | 1,092 | 1,107 | 1,082 | 1,105 | +0.09% | 707,400 | 1889億5500万 | +5.04% | 13.61 | 1.5 |
| 01/30 | 1,087 | 1,104 | 1,084 | 1,104 | +1.85% | 824,200 | 1887億8400万 | +5.34% | 13.6 | 1.5 |
| 01/29 | 1,081 | 1,108 | 1,078 | 1,084 | +0.18% | 995,000 | 1853億6400万 | +4.03% | 13.36 | 1.48 |
| 01/28 | 1,099 | 1,105 | 1,081 | 1,082 | -0.82% | 616,200 | 1850億2200万 | +4.34% | 13.33 | 1.47 |
| 01/25 | 1,067 | 1,091 | 1,064 | 1,091 | +4.3% | 995,100 | 1865億6100万 | +5.72% | 13.44 | 1.49 |
| 01/24 | 1,026 | 1,054 | 1,024 | 1,046 | +1.26% | 1,322,300 | 1788億6600万 | +1.85% | 12.89 | 1.42 |
| 01/23 | 1,052 | 1,061 | 1,033 | 1,033 | -3.28% | 1,114,400 | 1766億4300万 | +0.98% | 12.73 | 1.41 |
| 01/22 | 1,075 | 1,081 | 1,049 | 1,068 | -1.11% | 1,317,400 | 1826億2800万 | +4.71% | 13.16 | 1.45 |
| 01/21 | 1,117 | 1,119 | 1,079 | 1,080 | -1.73% | 887,600 | 1846億8000万 | +6.4% | 13.31 | 1.47 |
| 01/18 | 1,074 | 1,099 | 1,074 | 1,099 | +5.17% | 1,395,300 | 1879億2900万 | +8.7% | 13.54 | 1.5 |
| 01/17 | 1,055 | 1,062 | 1,022 | 1,045 | -1.23% | 1,120,800 | 1786億9500万 | +3.98% | 12.88 | 1.42 |
| 01/16 | 1,087 | 1,087 | 1,054 | 1,058 | -2.31% | 758,000 | 1809億1800万 | +5.48% | 13.04 | 1.44 |
| 01/15 | 1,102 | 1,103 | 1,078 | 1,083 | -0.91% | 748,000 | 1851億9300万 | +8.3% | 13.34 | 1.47 |
| 01/11 | 1,098 | 1,109 | 1,087 | 1,093 | +1.3% | 1,657,500 | 1869億300万 | +9.63% | 13.47 | 1.49 |
| 01/10 | 1,060 | 1,083 | 1,055 | 1,079 | +2.86% | 1,132,000 | 1845億900万 | +8.66% | 13.29 | 1.47 |
| 01/09 | 1,036 | 1,058 | 1,032 | 1,049 | -0.19% | 1,240,600 | 1793億7900万 | +6.07% | 12.92 | 1.43 |
| 01/08 | 1,050 | 1,064 | 1,046 | 1,051 | +0.57% | 1,287,000 | 1797億2100万 | +6.48% | 12.95 | 1.43 |
| 01/07 | 1,059 | 1,067 | 1,040 | 1,045 | -0.57% | 1,236,200 | 1786億9500万 | +6.2% | 12.88 | 1.42 |
| 01/04 | 1,054 | 1,056 | 1,044 | 1,051 | +3.44% | 1,190,400 | 1797億2100万 | +7.03% | 12.95 | 1.43 |
| 2012 |
| 12/28 | 1,012 | 1,022 | 1,008 | 1,016 | +1.2% | 999,600 | - | +3.67% | - | - |
| 12/27 | 1,010 | 1,017 | 998 | 1,004 | -0.1% | 1,094,300 | - | +2.76% | - | - |
| 12/26 | 997 | 1,005 | 989 | 1,005 | +1.62% | 930,800 | - | +3.08% | - | - |
| 12/25 | 986 | 994 | 984 | 989 | +2.06% | 832,500 | - | +1.75% | - | - |
| 12/21 | 987 | 993 | 967 | 969 | -0.82% | 1,327,200 | - | 0% | - | - |
| 12/20 | 993 | 996 | 971 | 977 | -1.21% | 1,991,000 | - | +1.14% | - | - |
| 12/19 | 965 | 989 | 962 | 989 | +2.7% | 1,544,000 | - | +2.91% | - | - |
| 12/18 | 960 | 973 | 959 | 963 | +1.05% | 1,051,000 | - | +0.63% | - | - |
| 12/17 | 974 | 979 | 951 | 953 | -0.1% | 1,251,500 | - | 0% | - | - |
| 12/14 | 975 | 978 | 952 | 954 | -1.55% | 3,539,400 | - | +0.42% | - | - |
| 12/13 | 970 | 973 | 962 | 969 | +1.25% | 840,300 | - | +2.22% | - | - |
| 12/12 | 950 | 964 | 950 | 957 | +1.48% | 909,800 | - | +1.27% | - | - |
| 12/11 | 946 | 960 | 942 | 943 | -1.26% | 1,027,300 | - | -0.11% | - | - |
| 12/10 | 977 | 977 | 951 | 955 | -1.85% | 989,900 | - | +1.27% | - | - |
| 12/07 | 972 | 981 | 967 | 973 | +0.62% | 928,200 | - | +3.29% | - | - |
| 12/06 | 987 | 989 | 959 | 967 | -1.12% | 1,575,900 | - | +2.98% | - | - |
| 12/05 | 981 | 988 | 969 | 978 | -1.51% | 1,591,200 | - | +4.49% | - | - |
| 12/04 | 986 | 997 | 978 | 993 | 0% | 718,200 | - | +6.55% | - | - |
| 12/03 | 999 | 1,006 | 993 | 993 | +0.2% | 682,700 | - | +6.89% | - | - |
| 11/30 | 993 | 999 | 978 | 991 | -0.2% | 817,200 | - | +6.9% | - | - |
| 11/29 | 989 | 998 | 987 | 993 | +0.71% | 756,000 | - | +7.35% | - | - |
| 11/28 | 984 | 996 | 980 | 986 | -0.1% | 886,400 | - | +6.94% | - | - |
| 11/27 | 998 | 1,001 | 978 | 987 | -1.2% | 1,481,900 | - | +7.17% | - | - |
| 11/26 | 1,008 | 1,010 | 998 | 999 | +0.91% | 1,209,600 | - | +8.71% | - | - |
| 11/22 | 980 | 1,004 | 978 | 990 | +3.66% | 1,910,900 | - | +8.08% | - | - |
| 11/21 | 946 | 959 | 942 | 955 | +1.38% | 1,125,300 | - | +4.37% | - | - |
| 11/20 | 948 | 949 | 935 | 942 | -0.11% | 956,600 | - | +3.18% | - | - |
| 11/19 | 940 | 947 | 929 | 943 | +3.29% | 1,697,000 | - | +3.4% | - | - |
| 11/16 | 895 | 914 | 891 | 913 | +2.82% | 1,318,600 | - | +0.22% | - | - |
| 11/15 | 900 | 905 | 880 | 888 | +2.9% | 1,205,200 | - | -2.42% | - | - |
| 11/14 | 874 | 874 | 859 | 863 | -1.37% | 413,400 | - | -5.06% | - | - |
| 11/13 | 888 | 894 | 868 | 875 | +0.23% | 745,200 | - | -3.74% | - | - |
| 11/12 | 883 | 887 | 872 | 873 | -0.91% | 438,400 | - | -4.07% | - | - |
| 11/09 | 879 | 885 | 866 | 881 | -1.23% | 693,300 | - | -3.29% | - | - |
| 11/08 | 904 | 907 | 886 | 892 | -1.55% | 867,000 | - | -2.09% | - | - |
| 11/07 | 920 | 920 | 898 | 906 | -0.66% | 855,700 | - | -0.44% | - | - |
| 11/06 | 915 | 922 | 908 | 912 | -0.76% | 1,085,800 | - | +0.44% | - | - |
| 11/05 | 923 | 932 | 914 | 919 | -0.76% | 728,100 | - | +1.55% | - | - |
| 11/02 | 929 | 933 | 924 | 926 | +1.42% | 982,700 | - | +2.55% | - | - |
| 11/01 | 895 | 928 | 881 | 913 | +3.75% | 1,658,100 | - | +1.33% | - | - |
| 10/31 | 903 | 907 | 880 | 880 | -0.9% | 1,603,100 | - | -2.11% | - | - |
| 10/30 | 932 | 946 | 880 | 888 | -4% | 2,891,900 | - | -1.44% | - | - |
| 10/29 | 935 | 936 | 918 | 925 | 0% | 972,800 | - | +2.66% | - | - |
| 10/26 | 945 | 945 | 924 | 925 | -1.49% | 1,028,100 | - | +2.66% | - | - |
| 10/25 | 933 | 940 | 923 | 939 | +0.32% | 1,142,700 | - | +4.22% | - | - |
| 10/24 | 932 | 944 | 930 | 936 | -0.85% | 1,014,100 | - | +3.88% | - | - |
| 10/23 | 940 | 949 | 933 | 944 | +0.32% | 804,700 | - | +4.77% | - | - |
| 10/22 | 925 | 945 | 921 | 941 | +0.11% | 1,110,700 | - | +4.44% | - | - |
| 10/19 | 942 | 948 | 931 | 940 | -0.53% | 1,300,500 | - | +4.33% | - | - |
| 10/18 | 922 | 948 | 921 | 945 | +2.61% | 1,486,600 | - | +5% | - | - |
| 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。
