日産化学（4021）の株価チャート
2012/12/05～2013/05/08
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 |
| 05/08 | 1,331 | 1,349 | 1,317 | 1,323 | -1.05% | 930,600 | 2182億9500万 | +12.5% | 12.97 | 1.59 |
| 05/07 | 1,319 | 1,340 | 1,297 | 1,337 | +5.19% | 1,218,300 | 2206億500万 | +14.37% | 13.11 | 1.6 |
| 05/02 | 1,279 | 1,288 | 1,262 | 1,271 | +0.87% | 616,300 | 2097億1500万 | +9.57% | 12.46 | 1.52 |
| 05/01 | 1,256 | 1,266 | 1,245 | 1,260 | -0.24% | 425,100 | 2079億 | +9.09% | 12.35 | 1.51 |
| 04/30 | 1,269 | 1,279 | 1,253 | 1,263 | -0.39% | 452,500 | 2083億9500万 | +9.73% | 12.38 | 1.51 |
| 04/26 | 1,292 | 1,296 | 1,260 | 1,268 | -1.78% | 835,300 | 2092億2000万 | +10.45% | 12.43 | 1.52 |
| 04/25 | 1,285 | 1,298 | 1,266 | 1,291 | +1.41% | 1,194,900 | 2130億1500万 | +12.85% | 12.66 | 1.55 |
| 04/24 | 1,205 | 1,273 | 1,199 | 1,273 | +6.88% | 1,618,400 | 2100億4500万 | +11.67% | 12.48 | 1.53 |
| 04/23 | 1,190 | 1,194 | 1,178 | 1,191 | +0.25% | 701,000 | 1965億1500万 | +4.84% | 11.68 | 1.43 |
| 04/22 | 1,197 | 1,202 | 1,182 | 1,188 | +1.11% | 836,000 | 1960億2000万 | +4.67% | 11.65 | 1.42 |
| 04/19 | 1,171 | 1,178 | 1,162 | 1,175 | 0% | 707,100 | 1938億7500万 | +3.52% | 11.52 | 1.41 |
| 04/18 | 1,178 | 1,188 | 1,166 | 1,175 | -0.42% | 1,062,100 | 1938億7500万 | +3.52% | 11.52 | 1.41 |
| 04/17 | 1,146 | 1,181 | 1,142 | 1,180 | +4.06% | 1,849,300 | 1947億 | +3.96% | 11.57 | 1.41 |
| 04/16 | 1,073 | 1,141 | 1,063 | 1,134 | +2.81% | 1,934,000 | 1871億1000万 | -0.09% | 11.12 | 1.36 |
| 04/15 | 1,119 | 1,119 | 1,083 | 1,103 | -2.48% | 1,561,300 | 1819億9500万 | -2.9% | 10.81 | 1.32 |
| 04/12 | 1,142 | 1,164 | 1,120 | 1,131 | +1.71% | 3,015,100 | 1866億1500万 | -0.7% | 11.09 | 1.36 |
| 04/11 | 1,089 | 1,113 | 1,079 | 1,112 | +2.21% | 1,621,900 | 1834億8000万 | -2.54% | 10.9 | 1.33 |
| 04/10 | 1,120 | 1,131 | 1,086 | 1,088 | -2.94% | 1,610,800 | 1795億2000万 | -4.81% | 10.67 | 1.3 |
| 04/09 | 1,138 | 1,148 | 1,115 | 1,121 | +0.36% | 992,900 | 1849億6500万 | -2.18% | 10.99 | 1.34 |
| 04/08 | 1,134 | 1,135 | 1,105 | 1,117 | +2.76% | 941,700 | 1843億500万 | -2.7% | 10.95 | 1.34 |
| 04/05 | 1,134 | 1,139 | 1,087 | 1,087 | 0% | 1,597,500 | 1793億5500万 | -5.48% | 10.66 | 1.3 |
| 04/04 | 1,045 | 1,089 | 1,034 | 1,087 | +2.16% | 1,434,800 | 1793億5500万 | -5.81% | 10.66 | 1.3 |
| 04/03 | 1,069 | 1,069 | 1,043 | 1,064 | +0.76% | 1,205,000 | 1755億6000万 | -7.96% | 10.43 | 1.28 |
| 04/02 | 1,104 | 1,107 | 1,049 | 1,056 | -4.78% | 1,399,700 | 1742億4000万 | -8.97% | 10.35 | 1.27 |
| 04/01 | 1,120 | 1,125 | 1,106 | 1,109 | -2.12% | 1,210,500 | 1829億8500万 | -4.81% | 10.87 | 1.33 |
| 03/29 | 1,140 | 1,145 | 1,124 | 1,133 | +0.35% | 870,200 | 1869億4500万 | -2.91% | 13.37 | 1.48 |
| 03/28 | 1,160 | 1,161 | 1,120 | 1,129 | -0.62% | 2,057,900 | 1862億8500万 | -3.34% | 13.32 | 1.47 |
| 03/27 | 1,157 | 1,161 | 1,125 | 1,136 | -2.57% | 863,400 | 1874億4000万 | -2.82% | 13.4 | 1.48 |
| 03/26 | 1,171 | 1,184 | 1,159 | 1,166 | -2.26% | 834,800 | 1923億9000万 | -0.43% | 13.76 | 1.52 |
| 03/25 | 1,191 | 1,196 | 1,181 | 1,193 | +2.23% | 937,100 | 1968億4500万 | +1.88% | 14.07 | 1.56 |
| 03/22 | 1,170 | 1,183 | 1,165 | 1,167 | -2.34% | 1,079,800 | 1925億5500万 | -0.09% | 13.77 | 1.52 |
| 03/21 | 1,165 | 1,197 | 1,165 | 1,195 | +2.31% | 924,300 | 1971億7500万 | +2.4% | 14.1 | 1.56 |
| 03/19 | 1,185 | 1,186 | 1,163 | 1,168 | +0.52% | 760,400 | 1927億2000万 | +0.26% | 13.78 | 1.52 |
| 03/18 | 1,168 | 1,182 | 1,161 | 1,162 | -2.6% | 709,400 | 1917億3000万 | -0.17% | 13.71 | 1.52 |
| 03/15 | 1,175 | 1,205 | 1,163 | 1,193 | +1.62% | 1,358,600 | 1968億4500万 | +2.49% | 14.07 | 1.56 |
| 03/14 | 1,172 | 1,176 | 1,150 | 1,174 | +0.26% | 1,005,100 | 1937億1000万 | +0.95% | 13.85 | 1.53 |
| 03/13 | 1,167 | 1,184 | 1,161 | 1,171 | -0.17% | 737,300 | 1932億1500万 | +0.6% | 13.82 | 1.53 |
| 03/12 | 1,188 | 1,190 | 1,173 | 1,173 | -0.34% | 790,600 | 1935億4500万 | +0.95% | 13.84 | 1.53 |
| 03/11 | 1,187 | 1,193 | 1,173 | 1,177 | -0.08% | 710,700 | 1942億500万 | +1.47% | 13.89 | 1.53 |
| 03/08 | 1,186 | 1,194 | 1,168 | 1,178 | +0.86% | 4,028,300 | 1943億7000万 | +1.73% | 13.9 | 1.54 |
| 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% | - | - |
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。
