日産化学（4021）の株価チャート
2013/03/06～2013/07/30
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 |
| 07/30 | 1,365 | 1,449 | 1,361 | 1,389 | +0.73% | 1,269,800 | 2291億8500万 | -2.25% | 13.62 | 1.67 |
| 07/29 | 1,418 | 1,437 | 1,377 | 1,379 | -4.04% | 686,300 | 2275億3500万 | -2.61% | 13.52 | 1.65 |
| 07/26 | 1,450 | 1,459 | 1,432 | 1,437 | -2.91% | 637,400 | 2371億500万 | +1.77% | 14.09 | 1.72 |
| 07/25 | 1,485 | 1,510 | 1,475 | 1,480 | +0.2% | 600,300 | 2442億 | +5.34% | 14.51 | 1.77 |
| 07/24 | 1,485 | 1,493 | 1,467 | 1,477 | -1.27% | 448,400 | 2437億500万 | +5.73% | 14.48 | 1.77 |
| 07/23 | 1,467 | 1,509 | 1,466 | 1,496 | +0.61% | 456,500 | 2468億4000万 | +7.78% | 14.67 | 1.79 |
| 07/22 | 1,489 | 1,517 | 1,467 | 1,487 | +2.06% | 704,000 | 2453億5500万 | +7.75% | 14.58 | 1.78 |
| 07/19 | 1,512 | 1,528 | 1,448 | 1,457 | -2.87% | 1,365,900 | 2404億500万 | +6.43% | 14.28 | 1.75 |
| 07/18 | 1,498 | 1,509 | 1,487 | 1,500 | +0.33% | 891,900 | 2475億 | +10.46% | 14.71 | 1.8 |
| 07/17 | 1,481 | 1,510 | 1,460 | 1,495 | -1.06% | 810,500 | 2466億7500万 | +10.82% | 14.66 | 1.79 |
| 07/16 | 1,520 | 1,531 | 1,498 | 1,511 | +1.41% | 818,800 | 2493億1500万 | +12.68% | 14.81 | 1.81 |
| 07/12 | 1,481 | 1,513 | 1,469 | 1,490 | +1.5% | 1,586,100 | 2458億5000万 | +11.78% | 14.61 | 1.79 |
| 07/11 | 1,457 | 1,470 | 1,442 | 1,468 | +0.69% | 366,800 | 2422億2000万 | +10.96% | 14.39 | 1.76 |
| 07/10 | 1,474 | 1,481 | 1,450 | 1,458 | -0.61% | 583,700 | 2405億7000万 | +10.96% | 14.29 | 1.75 |
| 07/09 | 1,458 | 1,469 | 1,430 | 1,467 | +3.02% | 735,400 | 2420億5500万 | +12.41% | 14.38 | 1.76 |
| 07/08 | 1,460 | 1,468 | 1,424 | 1,424 | -1.39% | 706,700 | 2349億6000万 | +9.88% | 13.96 | 1.71 |
| 07/05 | 1,420 | 1,446 | 1,420 | 1,444 | +1.69% | 608,400 | 2382億6000万 | +12.2% | 14.16 | 1.73 |
| 07/04 | 1,391 | 1,423 | 1,391 | 1,420 | +0.92% | 461,200 | 2343億 | +10.94% | 13.92 | 1.7 |
| 07/03 | 1,390 | 1,409 | 1,370 | 1,407 | +1.96% | 881,000 | 2321億5500万 | +10.53% | 13.79 | 1.69 |
| 07/02 | 1,359 | 1,387 | 1,345 | 1,380 | +1.77% | 812,900 | 2277億 | +8.66% | 13.53 | 1.65 |
| 07/01 | 1,336 | 1,358 | 1,310 | 1,356 | +1.5% | 697,000 | 2237億4000万 | +6.94% | 13.29 | 1.63 |
| 06/28 | 1,279 | 1,339 | 1,279 | 1,336 | +4.54% | 1,011,200 | 2204億4000万 | +5.36% | 13.1 | 1.6 |
| 06/27 | 1,239 | 1,280 | 1,223 | 1,278 | +3.15% | 982,600 | 2108億7000万 | +0.71% | 12.53 | 1.53 |
| 06/26 | 1,264 | 1,282 | 1,236 | 1,239 | -1.43% | 469,700 | 2044億3500万 | -2.59% | 12.15 | 1.49 |
| 06/25 | 1,278 | 1,293 | 1,231 | 1,257 | -0.71% | 624,400 | 2074億500万 | -1.95% | 12.32 | 1.51 |
| 06/24 | 1,295 | 1,302 | 1,262 | 1,266 | -0.39% | 394,700 | 2088億9000万 | -1.86% | 12.41 | 1.52 |
| 06/21 | 1,235 | 1,277 | 1,208 | 1,271 | +1.27% | 1,406,700 | 2097億1500万 | -2.08% | 12.46 | 1.52 |
| 06/20 | 1,257 | 1,284 | 1,245 | 1,255 | -2.33% | 906,300 | 2070億7500万 | -3.76% | 12.3 | 1.5 |
| 06/19 | 1,290 | 1,303 | 1,265 | 1,285 | +1.74% | 697,400 | 2120億2500万 | -1.91% | 12.6 | 1.54 |
| 06/18 | 1,262 | 1,287 | 1,251 | 1,263 | -0.94% | 498,200 | 2083億9500万 | -3.81% | 12.38 | 1.51 |
| 06/17 | 1,200 | 1,275 | 1,191 | 1,275 | +4.59% | 729,200 | 2103億7500万 | -3.26% | 12.5 | 1.53 |
| 06/14 | 1,201 | 1,254 | 1,201 | 1,219 | +3.13% | 2,555,000 | 2011億3500万 | -7.72% | 11.95 | 1.46 |
| 06/13 | 1,240 | 1,252 | 1,180 | 1,182 | -6.93% | 1,196,800 | 1950億3000万 | -10.93% | 11.59 | 1.42 |
| 06/12 | 1,272 | 1,274 | 1,235 | 1,270 | -2.38% | 881,600 | 2095億5000万 | -4.65% | 12.45 | 1.52 |
| 06/11 | 1,319 | 1,333 | 1,271 | 1,301 | -0.54% | 870,000 | 2146億6500万 | -2.47% | 12.76 | 1.56 |
| 06/10 | 1,275 | 1,310 | 1,243 | 1,308 | +5.48% | 1,210,400 | 2158億2000万 | -2.1% | 12.82 | 1.57 |
| 06/07 | 1,213 | 1,263 | 1,191 | 1,240 | -0.24% | 1,834,400 | 2046億 | -7.05% | 12.16 | 1.49 |
| 06/06 | 1,210 | 1,276 | 1,207 | 1,243 | +1.3% | 1,848,500 | 2050億9500万 | -6.89% | 12.19 | 1.49 |
| 06/05 | 1,250 | 1,289 | 1,222 | 1,227 | -1.37% | 1,299,400 | 2024億5500万 | -8.16% | 12.03 | 1.47 |
| 06/04 | 1,200 | 1,252 | 1,185 | 1,244 | +2.3% | 1,206,100 | 2052億6000万 | -6.96% | 12.2 | 1.49 |
| 06/03 | 1,249 | 1,252 | 1,204 | 1,216 | -3.03% | 1,223,700 | 2006億4000万 | -9.19% | 11.92 | 1.46 |
| 05/31 | 1,270 | 1,292 | 1,245 | 1,254 | +0.88% | 1,066,500 | 2069億1000万 | -6.49% | 12.29 | 1.5 |
| 05/30 | 1,287 | 1,312 | 1,239 | 1,243 | -7.24% | 1,434,100 | 2050億9500万 | -7.17% | 12.19 | 1.49 |
| 05/29 | 1,357 | 1,371 | 1,328 | 1,340 | 0% | 844,800 | 2211億 | +0.22% | 13.14 | 1.61 |
| 05/28 | 1,310 | 1,356 | 1,302 | 1,340 | +0.22% | 927,800 | 2211億 | +0.75% | 13.14 | 1.61 |
| 05/27 | 1,346 | 1,404 | 1,334 | 1,337 | -2.19% | 985,000 | 2206億500万 | +0.98% | 13.11 | 1.6 |
| 05/24 | 1,379 | 1,402 | 1,317 | 1,367 | +0.07% | 1,898,100 | 2255億5500万 | +3.8% | 13.4 | 1.64 |
| 05/23 | 1,490 | 1,541 | 1,361 | 1,366 | -7.33% | 2,031,400 | 2253億9000万 | +4.43% | 13.39 | 1.64 |
| 05/22 | 1,480 | 1,488 | 1,453 | 1,474 | +0.61% | 787,600 | 2432億1000万 | +13.65% | 14.45 | 1.77 |
| 05/21 | 1,450 | 1,484 | 1,443 | 1,465 | -0.14% | 617,900 | 2417億2500万 | +14.1% | 14.36 | 1.76 |
| 05/20 | 1,440 | 1,482 | 1,434 | 1,467 | +2.52% | 832,600 | 2420億5500万 | +15.51% | 14.38 | 1.76 |
| 05/17 | 1,393 | 1,436 | 1,350 | 1,431 | +2.65% | 850,400 | 2361億1500万 | +14.11% | 14.03 | 1.72 |
| 05/16 | 1,372 | 1,397 | 1,363 | 1,394 | +2.05% | 1,399,500 | 2300億1000万 | +12.24% | 13.67 | 1.67 |
| 05/15 | 1,399 | 1,406 | 1,347 | 1,366 | -0.73% | 1,690,600 | 2253億9000万 | +10.97% | 13.39 | 1.64 |
| 05/14 | 1,373 | 1,381 | 1,332 | 1,376 | +1.55% | 1,230,600 | 2270億4000万 | +12.79% | 13.49 | 1.65 |
| 05/13 | 1,365 | 1,373 | 1,351 | 1,355 | -0.66% | 569,700 | 2235億7500万 | +12.17% | 13.28 | 1.62 |
| 05/10 | 1,342 | 1,367 | 1,326 | 1,364 | +3.96% | 1,120,500 | 2250億6000万 | +13.95% | 13.37 | 1.64 |
| 05/09 | 1,329 | 1,348 | 1,311 | 1,312 | -0.83% | 410,700 | 2164億8000万 | +10.81% | 12.86 | 1.57 |
| 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 |
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。
