日産化学（4021）の株価チャート
2014/02/26～2014/07/22
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 |
| 07/22 | 1,750 | 1,778 | 1,742 | 1,767 | +2.08% | 1,038,200 | 2844億8700万 | +8.6% | 15.58 | 1.89 |
| 07/18 | 1,716 | 1,731 | 1,710 | 1,731 | -0.52% | 737,300 | 2786億9100万 | +7.12% | 15.26 | 1.85 |
| 07/17 | 1,741 | 1,744 | 1,727 | 1,740 | +0.69% | 552,300 | 2801億4000万 | +8.21% | 15.34 | 1.86 |
| 07/16 | 1,707 | 1,732 | 1,702 | 1,728 | +0.35% | 636,700 | 2782億800万 | +8.14% | 15.24 | 1.85 |
| 07/15 | 1,707 | 1,728 | 1,705 | 1,722 | +1.65% | 885,100 | 2772億4200万 | +8.3% | 15.18 | 1.84 |
| 07/14 | 1,680 | 1,700 | 1,673 | 1,694 | +1.8% | 587,100 | 2727億3400万 | +7.15% | 14.94 | 1.81 |
| 07/11 | 1,656 | 1,669 | 1,649 | 1,664 | +0.18% | 929,100 | 2679億400万 | +5.65% | 14.67 | 1.78 |
| 07/10 | 1,665 | 1,677 | 1,661 | 1,661 | 0% | 628,500 | 2674億2100万 | +5.8% | 14.65 | 1.78 |
| 07/09 | 1,647 | 1,667 | 1,641 | 1,661 | +0.67% | 631,000 | 2674億2100万 | +6.13% | 14.65 | 1.78 |
| 07/08 | 1,650 | 1,661 | 1,637 | 1,650 | -0.42% | 667,700 | 2656億5000万 | +5.7% | 14.55 | 1.77 |
| 07/07 | 1,667 | 1,680 | 1,655 | 1,657 | -1.02% | 581,900 | 2667億7700万 | +6.35% | 14.61 | 1.78 |
| 07/04 | 1,660 | 1,686 | 1,660 | 1,674 | +1.89% | 991,100 | 2695億1400万 | +7.72% | 14.76 | 1.79 |
| 07/03 | 1,631 | 1,658 | 1,614 | 1,643 | +2.56% | 1,597,700 | 2645億2300万 | +6.07% | 14.49 | 1.76 |
| 07/02 | 1,588 | 1,608 | 1,585 | 1,602 | +0.38% | 701,500 | 2579億2200万 | +3.69% | 14.13 | 1.72 |
| 07/01 | 1,577 | 1,610 | 1,576 | 1,596 | +1.33% | 824,100 | 2569億5600万 | +3.37% | 14.07 | 1.71 |
| 06/30 | 1,545 | 1,579 | 1,545 | 1,575 | +2.01% | 661,400 | 2535億7500万 | +2.07% | 13.89 | 1.69 |
| 06/27 | 1,578 | 1,578 | 1,532 | 1,544 | -1.59% | 649,400 | 2485億8400万 | +0.13% | 13.61 | 1.65 |
| 06/26 | 1,575 | 1,586 | 1,561 | 1,569 | +0.71% | 500,600 | 2526億900万 | +1.88% | 13.84 | 1.68 |
| 06/25 | 1,560 | 1,582 | 1,558 | 1,558 | -0.38% | 576,200 | 2508億3800万 | +1.3% | 13.74 | 1.67 |
| 06/24 | 1,557 | 1,572 | 1,546 | 1,564 | +0.39% | 568,500 | 2518億400万 | +1.89% | 13.79 | 1.68 |
| 06/23 | 1,557 | 1,560 | 1,544 | 1,558 | +1.3% | 548,900 | 2508億3800万 | +1.7% | 13.74 | 1.67 |
| 06/20 | 1,535 | 1,550 | 1,528 | 1,538 | -1.03% | 891,300 | 2476億1800万 | +0.65% | 13.56 | 1.65 |
| 06/19 | 1,528 | 1,555 | 1,521 | 1,554 | +2.51% | 724,100 | 2501億9400万 | +1.9% | 13.7 | 1.66 |
| 06/18 | 1,505 | 1,521 | 1,498 | 1,516 | +0.46% | 523,700 | 2440億7600万 | -0.33% | 13.37 | 1.62 |
| 06/17 | 1,509 | 1,519 | 1,504 | 1,509 | +0.6% | 533,500 | 2429億4900万 | -0.79% | 13.31 | 1.62 |
| 06/16 | 1,504 | 1,510 | 1,496 | 1,500 | -1.19% | 580,500 | 2415億 | -1.45% | 13.23 | 1.61 |
| 06/13 | 1,476 | 1,522 | 1,476 | 1,518 | +1.13% | 1,548,600 | 2443億9800万 | -0.2% | 13.39 | 1.63 |
| 06/12 | 1,499 | 1,504 | 1,487 | 1,501 | -1.18% | 544,600 | 2416億6100万 | -1.25% | 13.24 | 1.61 |
| 06/11 | 1,497 | 1,521 | 1,496 | 1,519 | +0.46% | 620,100 | 2445億5900万 | -0.07% | 13.39 | 1.63 |
| 06/10 | 1,519 | 1,522 | 1,508 | 1,512 | -1.18% | 724,300 | 2434億3200万 | -0.46% | 13.33 | 1.62 |
| 06/09 | 1,539 | 1,540 | 1,524 | 1,530 | -0.2% | 727,400 | 2463億3000万 | +0.66% | 13.49 | 1.64 |
| 06/06 | 1,535 | 1,558 | 1,526 | 1,533 | -0.58% | 1,166,100 | 2468億1300万 | +0.86% | 13.52 | 1.64 |
| 06/05 | 1,553 | 1,559 | 1,529 | 1,542 | -0.84% | 898,300 | 2482億6200万 | +1.45% | 13.6 | 1.65 |
| 06/04 | 1,564 | 1,579 | 1,550 | 1,555 | -1.14% | 811,500 | 2503億5500万 | +2.37% | 13.71 | 1.67 |
| 06/03 | 1,599 | 1,600 | 1,570 | 1,573 | +0.06% | 885,300 | 2532億5300万 | +3.49% | 13.87 | 1.69 |
| 06/02 | 1,563 | 1,577 | 1,559 | 1,572 | +2.28% | 1,313,400 | 2530億9200万 | +3.49% | 13.86 | 1.68 |
| 05/30 | 1,549 | 1,569 | 1,529 | 1,537 | -1.47% | 819,900 | 2474億5700万 | +1.25% | 13.55 | 1.65 |
| 05/29 | 1,559 | 1,566 | 1,540 | 1,560 | -1.08% | 730,000 | 2511億6000万 | +2.7% | 13.76 | 1.67 |
| 05/28 | 1,565 | 1,585 | 1,563 | 1,577 | +0.51% | 592,900 | 2538億9700万 | +3.82% | 13.91 | 1.69 |
| 05/27 | 1,544 | 1,578 | 1,540 | 1,569 | +2.15% | 1,086,600 | 2526億900万 | +3.36% | 13.84 | 1.68 |
| 05/26 | 1,514 | 1,539 | 1,506 | 1,536 | +3.16% | 736,900 | 2472億9600万 | +1.19% | 13.54 | 1.65 |
| 05/23 | 1,532 | 1,534 | 1,484 | 1,489 | -2.62% | 1,327,700 | 2397億2900万 | -1.91% | 13.13 | 1.6 |
| 05/22 | 1,509 | 1,533 | 1,498 | 1,529 | +3.31% | 1,061,500 | 2461億6900万 | +0.66% | 13.48 | 1.64 |
| 05/21 | 1,464 | 1,491 | 1,434 | 1,480 | -0.54% | 770,200 | 2382億8000万 | -2.44% | 13.05 | 1.59 |
| 05/20 | 1,488 | 1,491 | 1,472 | 1,488 | +1.29% | 822,200 | 2395億6800万 | -1.91% | 13.12 | 1.59 |
| 05/19 | 1,457 | 1,492 | 1,451 | 1,469 | +0.2% | 1,199,000 | 2365億900万 | -3.23% | 12.95 | 1.57 |
| 05/16 | 1,420 | 1,470 | 1,408 | 1,466 | +1.66% | 1,356,100 | 2360億2600万 | -3.49% | 12.93 | 1.57 |
| 05/15 | 1,506 | 1,506 | 1,385 | 1,442 | -5.38% | 2,073,900 | 2321億6200万 | -5.26% | 12.72 | 1.54 |
| 05/14 | 1,518 | 1,532 | 1,511 | 1,524 | +0.46% | 433,100 | 2453億6400万 | -0.2% | 13.44 | 1.63 |
| 05/13 | 1,497 | 1,521 | 1,497 | 1,517 | +2.02% | 563,700 | 2442億3700万 | -0.85% | 13.38 | 1.63 |
| 05/12 | 1,503 | 1,503 | 1,485 | 1,487 | -0.73% | 346,100 | 2394億700万 | -3.06% | 13.11 | 1.59 |
| 05/09 | 1,485 | 1,512 | 1,482 | 1,498 | +0.13% | 646,100 | 2411億7800万 | -2.54% | 13.21 | 1.6 |
| 05/08 | 1,501 | 1,512 | 1,491 | 1,496 | +0.74% | 509,200 | 2408億5600万 | -2.86% | 13.19 | 1.6 |
| 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 |
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。
