日産化学（4021）の株価チャート
2013/12/04～2014/05/07
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 |
|---|
| 2014 |
| 05/07 | 1,500 | 1,513 | 1,481 | 1,485 | -3.19% | 1,244,500 | 2390億8500万 | -3.7% | 13.09 | 1.59 |
| 05/02 | 1,541 | 1,549 | 1,530 | 1,534 | -0.84% | 345,500 | 2469億7400万 | -0.65% | 13.53 | 1.64 |
| 05/01 | 1,526 | 1,552 | 1,517 | 1,547 | +1.44% | 667,600 | 2490億6700万 | +0.19% | 13.64 | 1.66 |
| 04/30 | 1,539 | 1,557 | 1,523 | 1,525 | -0.39% | 647,000 | 2455億2500万 | -1.04% | 13.45 | 1.63 |
| 04/28 | 1,553 | 1,566 | 1,526 | 1,531 | -3.1% | 1,058,500 | 2464億9100万 | -0.52% | 13.5 | 1.64 |
| 04/25 | 1,691 | 1,697 | 1,562 | 1,580 | +3.2% | 3,725,400 | 2543億8000万 | +2.8% | 13.93 | 1.69 |
| 04/24 | 1,564 | 1,570 | 1,522 | 1,531 | -1.8% | 495,700 | 2464億9100万 | -0.13% | 13.5 | 1.64 |
| 04/23 | 1,561 | 1,561 | 1,543 | 1,559 | +0.84% | 372,800 | 2509億9900万 | +1.76% | 13.75 | 1.67 |
| 04/22 | 1,574 | 1,576 | 1,546 | 1,546 | -1.09% | 330,800 | 2489億600万 | +1.05% | 13.63 | 1.66 |
| 04/21 | 1,564 | 1,575 | 1,557 | 1,563 | -0.19% | 331,500 | 2516億4300万 | +2.36% | 13.78 | 1.67 |
| 04/18 | 1,563 | 1,572 | 1,552 | 1,566 | +0.9% | 241,700 | 2521億2600万 | +2.69% | 13.81 | 1.68 |
| 04/17 | 1,534 | 1,561 | 1,534 | 1,552 | +0.52% | 443,000 | 2498億7200万 | +1.84% | 13.69 | 1.66 |
| 04/16 | 1,522 | 1,546 | 1,514 | 1,544 | +2.52% | 538,800 | 2485億8400万 | +1.25% | 13.61 | 1.65 |
| 04/15 | 1,511 | 1,518 | 1,487 | 1,506 | +1.62% | 481,000 | 2424億6600万 | -1.5% | 13.28 | 1.61 |
| 04/14 | 1,480 | 1,493 | 1,464 | 1,482 | +0.2% | 577,500 | 2386億200万 | -3.39% | 13.07 | 1.59 |
| 04/11 | 1,488 | 1,499 | 1,479 | 1,479 | -1.99% | 1,621,200 | 2381億1900万 | -3.96% | 13.04 | 1.58 |
| 04/10 | 1,528 | 1,534 | 1,501 | 1,509 | +0.94% | 607,300 | 2429億4900万 | -2.39% | 13.31 | 1.62 |
| 04/09 | 1,535 | 1,541 | 1,493 | 1,495 | -3.36% | 1,165,300 | 2406億9500万 | -3.49% | 13.18 | 1.6 |
| 04/08 | 1,576 | 1,579 | 1,547 | 1,547 | -2.21% | 956,100 | 2490億6700万 | -0.26% | 13.64 | 1.66 |
| 04/07 | 1,576 | 1,589 | 1,566 | 1,582 | -1.19% | 446,800 | 2547億200万 | +2.06% | 13.95 | 1.69 |
| 04/04 | 1,590 | 1,615 | 1,581 | 1,601 | -0.19% | 535,400 | 2577億6100万 | +3.42% | 14.12 | 1.72 |
| 04/03 | 1,573 | 1,616 | 1,557 | 1,604 | +1.91% | 873,000 | 2582億4400万 | +3.82% | 14.14 | 1.72 |
| 04/02 | 1,570 | 1,593 | 1,561 | 1,574 | +0.77% | 756,100 | 2534億1400万 | +2.01% | 13.88 | 1.69 |
| 04/01 | 1,543 | 1,571 | 1,533 | 1,562 | +0.84% | 782,100 | 2514億8200万 | +1.3% | 13.77 | 1.67 |
| 03/31 | 1,536 | 1,550 | 1,521 | 1,549 | +1.37% | 558,800 | 2493億8900万 | +0.52% | 14.88 | 1.82 |
| 03/28 | 1,513 | 1,536 | 1,510 | 1,528 | +0.13% | 512,100 | 2521億2000万 | -0.78% | 14.98 | 1.83 |
| 03/27 | 1,490 | 1,532 | 1,469 | 1,526 | +2.42% | 1,402,600 | 2517億9000万 | -0.72% | 14.96 | 1.83 |
| 03/26 | 1,485 | 1,512 | 1,482 | 1,490 | +0.81% | 1,167,800 | 2458億5000万 | -2.99% | 14.61 | 1.79 |
| 03/25 | 1,457 | 1,496 | 1,457 | 1,478 | -0.34% | 614,300 | 2438億7000万 | -3.78% | 14.49 | 1.77 |
| 03/24 | 1,478 | 1,493 | 1,465 | 1,483 | +1.58% | 1,032,800 | 2446億9500万 | -3.39% | 14.54 | 1.78 |
| 03/20 | 1,508 | 1,517 | 1,457 | 1,460 | -3.44% | 824,100 | 2409億 | -4.89% | 14.31 | 1.75 |
| 03/19 | 1,513 | 1,538 | 1,484 | 1,512 | +0.8% | 989,200 | 2494億8000万 | -1.69% | 14.82 | 1.81 |
| 03/18 | 1,507 | 1,520 | 1,486 | 1,500 | +0.81% | 1,246,500 | 2475億 | -2.53% | 14.71 | 1.8 |
| 03/17 | 1,488 | 1,503 | 1,479 | 1,488 | -0.87% | 711,700 | 2455億2000万 | -3.44% | 14.59 | 1.78 |
| 03/14 | 1,512 | 1,530 | 1,497 | 1,501 | -3.29% | 2,397,400 | 2476億6500万 | -2.72% | 14.72 | 1.8 |
| 03/13 | 1,575 | 1,587 | 1,548 | 1,552 | -1.34% | 1,379,800 | 2560億8000万 | +0.58% | 15.22 | 1.86 |
| 03/12 | 1,608 | 1,617 | 1,561 | 1,573 | -4.55% | 1,395,800 | 2595億4500万 | +2.21% | 15.42 | 1.89 |
| 03/11 | 1,642 | 1,658 | 1,627 | 1,648 | +0.92% | 654,200 | 2719億2000万 | +7.5% | 16.16 | 1.98 |
| 03/10 | 1,624 | 1,643 | 1,621 | 1,633 | -0.31% | 745,400 | 2694億4500万 | +7.01% | 16.01 | 1.96 |
| 03/07 | 1,618 | 1,642 | 1,618 | 1,638 | +1.61% | 843,900 | 2702億7000万 | +7.76% | 16.06 | 1.96 |
| 03/06 | 1,588 | 1,623 | 1,583 | 1,612 | +1.64% | 959,100 | 2659億8000万 | +6.47% | 15.8 | 1.93 |
| 03/05 | 1,557 | 1,595 | 1,554 | 1,586 | +2.32% | 1,240,500 | 2616億9000万 | +4.89% | 15.55 | 1.9 |
| 03/04 | 1,526 | 1,552 | 1,514 | 1,550 | +1.17% | 732,100 | 2557億5000万 | +2.72% | 15.2 | 1.86 |
| 03/03 | 1,514 | 1,540 | 1,510 | 1,532 | +0.99% | 1,063,200 | 2527億8000万 | +1.66% | 15.02 | 1.84 |
| 02/28 | 1,532 | 1,539 | 1,500 | 1,517 | -1.43% | 770,700 | 2503億500万 | +0.66% | 14.87 | 1.82 |
| 02/27 | 1,544 | 1,557 | 1,534 | 1,539 | -0.13% | 671,800 | 2539億3500万 | +1.92% | 15.09 | 1.85 |
| 02/26 | 1,539 | 1,557 | 1,531 | 1,541 | -1.09% | 714,800 | 2542億6500万 | +1.92% | 15.11 | 1.85 |
| 02/25 | 1,557 | 1,581 | 1,550 | 1,558 | +1.9% | 1,120,500 | 2570億7000万 | +2.91% | 15.28 | 1.87 |
| 02/24 | 1,514 | 1,550 | 1,500 | 1,529 | +0.13% | 920,500 | 2522億8500万 | +0.99% | 14.99 | 1.83 |
| 02/21 | 1,465 | 1,531 | 1,458 | 1,527 | +4.37% | 1,175,700 | 2519億5500万 | +0.73% | 14.97 | 1.83 |
| 02/20 | 1,493 | 1,509 | 1,458 | 1,463 | -1.75% | 964,800 | 2413億9500万 | -3.75% | 14.34 | 1.75 |
| 02/19 | 1,478 | 1,503 | 1,478 | 1,489 | -0.47% | 592,500 | 2456億8500万 | -2.42% | 14.6 | 1.79 |
| 02/18 | 1,453 | 1,505 | 1,453 | 1,496 | +2.96% | 814,900 | 2468億4000万 | -2.09% | 14.67 | 1.79 |
| 02/17 | 1,475 | 1,478 | 1,424 | 1,453 | -2.02% | 1,460,700 | 2397億4500万 | -5.16% | 14.25 | 1.74 |
| 02/14 | 1,511 | 1,534 | 1,466 | 1,483 | -2.37% | 1,832,900 | 2446億9500万 | -3.51% | 14.54 | 1.78 |
| 02/13 | 1,540 | 1,556 | 1,512 | 1,519 | -1.56% | 868,900 | 2506億3500万 | -1.56% | 14.89 | 1.82 |
| 02/12 | 1,573 | 1,577 | 1,532 | 1,543 | -0.58% | 1,221,000 | 2545億9500万 | -0.19% | 15.13 | 1.85 |
| 02/10 | 1,546 | 1,555 | 1,533 | 1,552 | +0.71% | 812,300 | 2560億8000万 | +0.19% | 15.22 | 1.86 |
| 02/07 | 1,497 | 1,543 | 1,496 | 1,541 | +3.42% | 1,483,500 | 2542億6500万 | -0.84% | 15.11 | 1.85 |
| 02/06 | 1,454 | 1,496 | 1,448 | 1,490 | +2.48% | 1,568,700 | 2458億5000万 | -4.36% | 14.61 | 1.79 |
| 02/05 | 1,443 | 1,470 | 1,431 | 1,454 | +0.69% | 1,362,300 | 2399億1000万 | -7.03% | 14.26 | 1.74 |
| 02/04 | 1,430 | 1,520 | 1,378 | 1,444 | -0.41% | 2,036,800 | 2382億6000万 | -8.08% | 14.16 | 1.73 |
| 02/03 | 1,479 | 1,479 | 1,437 | 1,450 | -2.23% | 719,200 | 2392億5000万 | -8.11% | 14.22 | 1.74 |
| 01/31 | 1,512 | 1,525 | 1,461 | 1,483 | -1.46% | 755,800 | 2446億9500万 | -6.44% | 14.54 | 1.78 |
| 01/30 | 1,497 | 1,508 | 1,478 | 1,505 | -3.09% | 664,800 | 2483億2500万 | -5.41% | 14.76 | 1.8 |
| 01/29 | 1,530 | 1,553 | 1,527 | 1,553 | +3.4% | 693,200 | 2562億4500万 | -2.63% | 15.23 | 1.86 |
| 01/28 | 1,487 | 1,510 | 1,486 | 1,502 | +0.13% | 579,500 | 2478億3000万 | -5.95% | 14.73 | 1.8 |
| 01/27 | 1,498 | 1,512 | 1,487 | 1,500 | -2.72% | 800,100 | 2475億 | -6.13% | 14.71 | 1.8 |
| 01/24 | 1,560 | 1,571 | 1,529 | 1,542 | -3.02% | 1,118,400 | 2544億3000万 | -3.69% | 15.12 | 1.85 |
| 01/23 | 1,614 | 1,628 | 1,586 | 1,590 | -0.87% | 672,800 | 2623億5000万 | -0.81% | 15.59 | 1.91 |
| 01/22 | 1,556 | 1,610 | 1,556 | 1,604 | +1.58% | 864,000 | 2646億6000万 | +0.06% | 15.73 | 1.92 |
| 01/21 | 1,582 | 1,595 | 1,576 | 1,579 | +1.02% | 578,200 | 2605億3500万 | -1.5% | 15.48 | 1.89 |
| 01/20 | 1,584 | 1,584 | 1,557 | 1,563 | -1.45% | 765,400 | 2578億9500万 | -2.56% | 15.32 | 1.87 |
| 01/17 | 1,592 | 1,601 | 1,566 | 1,586 | -2.04% | 1,314,800 | 2616億9000万 | -1.12% | 15.55 | 1.9 |
| 01/16 | 1,615 | 1,639 | 1,609 | 1,619 | +0.75% | 690,200 | 2671億3500万 | +1.06% | 15.87 | 1.94 |
| 01/15 | 1,580 | 1,607 | 1,575 | 1,607 | +3.48% | 988,600 | 2651億5500万 | +0.37% | 15.76 | 1.93 |
| 01/14 | 1,615 | 1,615 | 1,548 | 1,553 | -2.63% | 1,669,500 | 2562億4500万 | -3% | 15.23 | 1.86 |
| 01/10 | 1,575 | 1,598 | 1,570 | 1,595 | +1.27% | 1,688,800 | 2631億7500万 | -0.56% | 15.64 | 1.91 |
| 01/09 | 1,587 | 1,599 | 1,568 | 1,575 | -3.2% | 1,488,700 | 2598億7500万 | -1.81% | 15.44 | 1.89 |
| 01/08 | 1,599 | 1,627 | 1,598 | 1,627 | +2.13% | 654,800 | 2684億5500万 | +1.31% | 15.95 | 1.95 |
| 01/07 | 1,602 | 1,626 | 1,590 | 1,593 | -1.3% | 851,800 | 2628億4500万 | -0.75% | 15.62 | 1.91 |
| 01/06 | 1,629 | 1,638 | 1,609 | 1,614 | -3.3% | 1,236,700 | 2663億1000万 | +0.5% | 15.82 | 1.94 |
| 2013 |
| 12/30 | 1,649 | 1,672 | 1,642 | 1,669 | +1.64% | 628,000 | 2753億8500万 | +3.92% | 16.36 | 2 |
| 12/27 | 1,660 | 1,665 | 1,628 | 1,642 | -0.61% | 586,200 | 2709億3000万 | +2.43% | 16.1 | 1.97 |
| 12/26 | 1,643 | 1,665 | 1,622 | 1,652 | +1.54% | 554,100 | 2725億8000万 | +3.19% | 16.2 | 1.98 |
| 12/25 | 1,623 | 1,638 | 1,617 | 1,627 | +0.12% | 654,500 | 2684億5500万 | +1.81% | 15.95 | 1.95 |
| 12/24 | 1,631 | 1,660 | 1,621 | 1,625 | -0.25% | 913,300 | 2681億2500万 | +1.75% | 15.93 | 1.95 |
| 12/20 | 1,634 | 1,639 | 1,608 | 1,629 | -0.24% | 668,200 | 2687億8500万 | +2.13% | 15.97 | 1.95 |
| 12/19 | 1,630 | 1,640 | 1,619 | 1,633 | +1.62% | 1,059,200 | 2694億4500万 | +2.45% | 16.01 | 1.96 |
| 12/18 | 1,580 | 1,609 | 1,575 | 1,607 | +1.71% | 903,500 | 2651億5500万 | +0.94% | 15.76 | 1.93 |
| 12/17 | 1,575 | 1,593 | 1,570 | 1,580 | +2.13% | 774,100 | 2607億 | -0.57% | 15.49 | 1.89 |
| 12/16 | 1,582 | 1,590 | 1,543 | 1,547 | -1.9% | 569,300 | 2552億5500万 | -2.58% | 15.17 | 1.86 |
| 12/13 | 1,560 | 1,594 | 1,551 | 1,577 | +0.38% | 3,007,900 | 2602億500万 | -0.69% | 15.46 | 1.89 |
| 12/12 | 1,581 | 1,589 | 1,556 | 1,571 | -1.32% | 671,500 | 2592億1500万 | -0.88% | 15.4 | 1.88 |
| 12/11 | 1,587 | 1,610 | 1,578 | 1,592 | -0.75% | 430,700 | 2626億8000万 | +0.57% | 15.61 | 1.91 |
| 12/10 | 1,607 | 1,610 | 1,593 | 1,604 | -0.19% | 437,600 | 2646億6000万 | +1.45% | 15.73 | 1.92 |
| 12/09 | 1,597 | 1,609 | 1,586 | 1,607 | +2.16% | 627,200 | 2651億5500万 | +1.9% | 15.76 | 1.93 |
| 12/06 | 1,537 | 1,586 | 1,536 | 1,573 | +2.14% | 1,336,900 | 2595億4500万 | -0.06% | 15.42 | 1.89 |
| 12/05 | 1,584 | 1,586 | 1,535 | 1,540 | -2.41% | 678,600 | 2541億 | -2.04% | 15.1 | 1.85 |
| 12/04 | 1,589 | 1,590 | 1,552 | 1,578 | -2.65% | 750,100 | 2603億7000万 | +0.38% | 15.47 | 1.89 |
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。
