日産化学（4021）の株価チャート
2014/06/16～2014/11/07
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 |
| 11/07 | 2,108 | 2,122 | 2,073 | 2,101 | +0.77% | 1,206,500 | 3382億6100万 | +12.23% | 18.21 | 2.21 |
| 11/06 | 2,138 | 2,149 | 2,069 | 2,085 | -2.48% | 1,424,600 | 3356億8500万 | +11.8% | 18.07 | 2.2 |
| 11/05 | 2,034 | 2,180 | 1,953 | 2,138 | +3.94% | 2,405,100 | 3442億1800万 | +15.01% | 18.53 | 2.25 |
| 11/04 | 2,077 | 2,081 | 1,985 | 2,057 | +1.18% | 1,754,300 | 3311億7700万 | +11.07% | 17.83 | 2.17 |
| 10/31 | 1,950 | 2,054 | 1,937 | 2,033 | +5.12% | 1,841,300 | 3273億1300万 | +10.07% | 17.62 | 2.14 |
| 10/30 | 1,918 | 1,948 | 1,915 | 1,934 | +0.99% | 790,800 | 3113億7400万 | +4.88% | 16.76 | 2.04 |
| 10/29 | 1,876 | 1,916 | 1,861 | 1,915 | +2.13% | 1,025,700 | 3083億1500万 | +3.91% | 16.6 | 2.02 |
| 10/28 | 1,838 | 1,887 | 1,838 | 1,875 | +1.96% | 1,221,600 | 3018億7500万 | +1.79% | 16.25 | 1.97 |
| 10/27 | 1,808 | 1,846 | 1,800 | 1,839 | +3.43% | 1,045,000 | 2960億7900万 | -0.27% | 15.94 | 1.94 |
| 10/24 | 1,799 | 1,802 | 1,768 | 1,778 | +0.91% | 553,400 | 2862億5800万 | -3.74% | 15.41 | 1.87 |
| 10/23 | 1,752 | 1,783 | 1,752 | 1,762 | -0.23% | 541,600 | 2836億8200万 | -4.86% | 15.27 | 1.86 |
| 10/22 | 1,745 | 1,768 | 1,741 | 1,766 | +3.34% | 692,900 | 2843億2600万 | -5.05% | 15.3 | 1.86 |
| 10/21 | 1,746 | 1,746 | 1,703 | 1,709 | -1.5% | 936,700 | 2751億4900万 | -8.46% | 14.81 | 1.8 |
| 10/20 | 1,726 | 1,738 | 1,720 | 1,735 | +2.91% | 1,408,300 | 2793億3500万 | -7.57% | 15.04 | 1.83 |
| 10/17 | 1,735 | 1,751 | 1,681 | 1,686 | -2.09% | 922,200 | 2714億4600万 | -10.56% | 14.61 | 1.78 |
| 10/16 | 1,711 | 1,736 | 1,711 | 1,722 | -2.55% | 1,087,900 | 2772億4200万 | -9.18% | 14.92 | 1.81 |
| 10/15 | 1,759 | 1,768 | 1,739 | 1,767 | +0.28% | 663,700 | 2844億8700万 | -7.24% | 15.31 | 1.86 |
| 10/14 | 1,746 | 1,780 | 1,745 | 1,762 | -2.27% | 946,500 | 2836億8200万 | -7.85% | 15.27 | 1.86 |
| 10/10 | 1,819 | 1,844 | 1,793 | 1,803 | -2.91% | 1,240,400 | 2902億8300万 | -6.04% | 15.62 | 1.9 |
| 10/09 | 1,880 | 1,887 | 1,853 | 1,857 | -1.12% | 666,000 | 2989億7700万 | -3.58% | 16.09 | 1.96 |
| 10/08 | 1,868 | 1,885 | 1,853 | 1,878 | -0.69% | 394,900 | 3023億5800万 | -2.74% | 16.27 | 1.98 |
| 10/07 | 1,909 | 1,929 | 1,886 | 1,891 | -2.17% | 644,000 | 3044億5100万 | -2.17% | 16.39 | 1.99 |
| 10/06 | 1,906 | 1,938 | 1,896 | 1,933 | +2.11% | 513,800 | 3112億1300万 | 0% | 16.75 | 2.04 |
| 10/03 | 1,855 | 1,893 | 1,842 | 1,893 | +1.01% | 867,200 | 3047億7300万 | -1.97% | 16.4 | 1.99 |
| 10/02 | 1,905 | 1,910 | 1,871 | 1,874 | -2.5% | 859,200 | 3017億1400万 | -2.9% | 16.24 | 1.97 |
| 10/01 | 1,948 | 1,956 | 1,922 | 1,922 | -1.03% | 494,100 | 3094億4200万 | -0.36% | 16.66 | 2.02 |
| 09/30 | 1,938 | 1,951 | 1,929 | 1,942 | -0.72% | 677,100 | 3126億6200万 | +0.73% | 16.83 | 2.04 |
| 09/29 | 1,950 | 1,960 | 1,939 | 1,956 | +0.67% | 487,700 | 3149億1600万 | +1.56% | 16.95 | 2.06 |
| 09/26 | 1,915 | 1,948 | 1,911 | 1,943 | -0.82% | 799,500 | 3128億2300万 | +1.04% | 16.84 | 2.05 |
| 09/25 | 1,924 | 1,961 | 1,910 | 1,959 | +3% | 830,300 | 3153億9900万 | +1.98% | 16.98 | 2.06 |
| 09/24 | 1,894 | 1,908 | 1,886 | 1,902 | 0% | 660,600 | 3062億2200万 | -0.78% | 16.48 | 2 |
| 09/22 | 1,907 | 1,911 | 1,884 | 1,902 | -1.14% | 725,700 | 3062億2200万 | -0.73% | 16.48 | 2 |
| 09/19 | 1,920 | 1,930 | 1,910 | 1,924 | +0.63% | 733,800 | 3097億6400万 | +0.52% | 16.67 | 2.03 |
| 09/18 | 1,917 | 1,919 | 1,896 | 1,912 | +0.42% | 864,100 | 3078億3200万 | 0% | 16.57 | 2.01 |
| 09/17 | 1,936 | 1,941 | 1,895 | 1,904 | -2.16% | 1,044,500 | 3065億4400万 | -0.26% | 16.5 | 2 |
| 09/16 | 1,933 | 1,961 | 1,930 | 1,946 | -0.36% | 479,000 | 3133億600万 | +1.99% | 16.86 | 2.05 |
| 09/12 | 1,955 | 1,969 | 1,948 | 1,953 | -0.81% | 1,926,800 | 3144億3300万 | +2.52% | 16.92 | 2.06 |
| 09/11 | 1,950 | 1,978 | 1,945 | 1,969 | +2.02% | 653,400 | 3170億900万 | +3.69% | 17.06 | 2.07 |
| 09/10 | 1,915 | 1,934 | 1,896 | 1,930 | -0.97% | 566,700 | 3107億3000万 | +1.85% | 16.73 | 2.03 |
| 09/09 | 1,957 | 1,960 | 1,943 | 1,949 | +0.26% | 415,400 | 3137億8900万 | +2.96% | 16.89 | 2.05 |
| 09/08 | 1,957 | 1,958 | 1,926 | 1,944 | -0.31% | 432,400 | 3129億8400万 | +2.8% | 16.85 | 2.05 |
| 09/05 | 1,979 | 1,979 | 1,941 | 1,950 | 0% | 481,600 | 3139億5000万 | +3.23% | 16.9 | 2.05 |
| 09/04 | 1,956 | 1,961 | 1,932 | 1,950 | -1.22% | 481,900 | 3139億5000万 | +3.34% | 16.9 | 2.05 |
| 09/03 | 1,970 | 1,992 | 1,961 | 1,974 | +0.25% | 544,600 | 3178億1400万 | +4.67% | 17.11 | 2.08 |
| 09/02 | 1,953 | 1,992 | 1,953 | 1,969 | +1.34% | 573,400 | 3170億900万 | +4.57% | 17.06 | 2.07 |
| 09/01 | 1,900 | 1,951 | 1,896 | 1,943 | +3.57% | 785,700 | 3128億2300万 | +3.3% | 16.84 | 2.05 |
| 08/29 | 1,882 | 1,890 | 1,855 | 1,876 | -0.37% | 588,600 | 3020億3600万 | 0% | 16.26 | 1.98 |
| 08/28 | 1,873 | 1,886 | 1,869 | 1,883 | +0.97% | 855,600 | 3031億6300万 | +0.53% | 16.32 | 1.98 |
| 08/27 | 1,881 | 1,882 | 1,849 | 1,865 | -0.21% | 340,200 | 3002億6500万 | -0.16% | 16.16 | 1.96 |
| 08/26 | 1,893 | 1,894 | 1,867 | 1,869 | -1.22% | 522,000 | 3009億900万 | +0.21% | 16.2 | 1.97 |
| 08/25 | 1,886 | 1,897 | 1,865 | 1,892 | +0.91% | 466,200 | 3046億1200万 | +1.67% | 16.4 | 1.99 |
| 08/22 | 1,895 | 1,905 | 1,873 | 1,875 | -1.26% | 452,600 | 3018億7500万 | +1.13% | 16.25 | 1.97 |
| 08/21 | 1,884 | 1,903 | 1,881 | 1,899 | +1.01% | 524,700 | 3057億3900万 | +2.7% | 16.46 | 2 |
| 08/20 | 1,869 | 1,888 | 1,868 | 1,880 | +0.21% | 281,700 | 3026億8000万 | +2.06% | 16.29 | 1.98 |
| 08/19 | 1,886 | 1,895 | 1,871 | 1,876 | +1.08% | 468,100 | 3020億3600万 | +2.18% | 16.26 | 1.98 |
| 08/18 | 1,828 | 1,862 | 1,824 | 1,856 | +0.32% | 711,900 | 2988億1600万 | +1.53% | 16.08 | 1.95 |
| 08/15 | 1,868 | 1,871 | 1,846 | 1,850 | -1.49% | 435,700 | 2978億5000万 | +1.59% | 16.03 | 1.95 |
| 08/14 | 1,877 | 1,893 | 1,866 | 1,878 | +1.29% | 424,900 | 3023億5800万 | +3.59% | 16.27 | 1.98 |
| 08/13 | 1,840 | 1,869 | 1,834 | 1,854 | -0.32% | 471,300 | 2984億9400万 | +2.77% | 16.07 | 1.95 |
| 08/12 | 1,873 | 1,877 | 1,852 | 1,860 | -0.53% | 329,300 | 2994億6000万 | +3.56% | 16.12 | 1.96 |
| 08/11 | 1,848 | 1,882 | 1,838 | 1,870 | +3.77% | 662,600 | 3010億7000万 | +4.59% | 16.21 | 1.97 |
| 08/08 | 1,844 | 1,862 | 1,800 | 1,802 | -4.56% | 1,701,700 | 2901億2200万 | +1.24% | 15.62 | 1.9 |
| 08/07 | 1,862 | 1,892 | 1,855 | 1,888 | +0.91% | 559,700 | 3039億6800万 | +6.43% | 16.36 | 1.99 |
| 08/06 | 1,872 | 1,895 | 1,864 | 1,871 | -1.11% | 666,600 | 3012億3100万 | +6.19% | 16.21 | 1.97 |
| 08/05 | 1,905 | 1,919 | 1,890 | 1,892 | -1.2% | 734,000 | 3046億1200万 | +8.05% | 16.4 | 1.99 |
| 08/04 | 1,910 | 1,939 | 1,902 | 1,915 | +0.79% | 606,000 | 3083億1500万 | +10.12% | 16.6 | 2.02 |
| 08/01 | 1,899 | 1,910 | 1,890 | 1,900 | -0.31% | 919,300 | 3059億 | +10.21% | 16.47 | 2 |
| 07/31 | 1,900 | 1,916 | 1,877 | 1,906 | +0.42% | 1,226,600 | 3068億6600万 | +11.4% | 16.52 | 2.01 |
| 07/30 | 1,886 | 1,916 | 1,876 | 1,898 | -1.45% | 1,974,400 | 3055億7800万 | +11.84% | 16.45 | 2 |
| 07/29 | 1,830 | 1,934 | 1,781 | 1,926 | +6.35% | 2,234,500 | 3100億8600万 | +14.44% | 16.69 | 2.03 |
| 07/28 | 1,803 | 1,816 | 1,790 | 1,811 | +0.72% | 561,100 | 2915億7100万 | +8.51% | 15.69 | 1.91 |
| 07/25 | 1,793 | 1,802 | 1,773 | 1,798 | +1.47% | 695,200 | 2894億7800万 | +8.44% | 15.58 | 1.89 |
| 07/24 | 1,793 | 1,799 | 1,767 | 1,772 | -0.39% | 727,700 | 2852億9200万 | +7.52% | 15.36 | 1.87 |
| 07/23 | 1,774 | 1,784 | 1,768 | 1,779 | +0.68% | 600,600 | 2864億1900万 | +8.61% | 15.42 | 1.87 |
| 07/22 | 1,750 | 1,778 | 1,742 | 1,767 | +2.08% | 1,038,200 | 2844億8700万 | +8.6% | 15.31 | 1.86 |
| 07/18 | 1,716 | 1,731 | 1,710 | 1,731 | -0.52% | 737,300 | 2786億9100万 | +7.12% | 15 | 1.82 |
| 07/17 | 1,741 | 1,744 | 1,727 | 1,740 | +0.69% | 552,300 | 2801億4000万 | +8.21% | 15.08 | 1.83 |
| 07/16 | 1,707 | 1,732 | 1,702 | 1,728 | +0.35% | 636,700 | 2782億800万 | +8.14% | 14.97 | 1.82 |
| 07/15 | 1,707 | 1,728 | 1,705 | 1,722 | +1.65% | 885,100 | 2772億4200万 | +8.3% | 14.92 | 1.81 |
| 07/14 | 1,680 | 1,700 | 1,673 | 1,694 | +1.8% | 587,100 | 2727億3400万 | +7.15% | 14.68 | 1.78 |
| 07/11 | 1,656 | 1,669 | 1,649 | 1,664 | +0.18% | 929,100 | 2679億400万 | +5.65% | 14.42 | 1.75 |
| 07/10 | 1,665 | 1,677 | 1,661 | 1,661 | 0% | 628,500 | 2674億2100万 | +5.8% | 14.39 | 1.75 |
| 07/09 | 1,647 | 1,667 | 1,641 | 1,661 | +0.67% | 631,000 | 2674億2100万 | +6.13% | 14.39 | 1.75 |
| 07/08 | 1,650 | 1,661 | 1,637 | 1,650 | -0.42% | 667,700 | 2656億5000万 | +5.7% | 14.3 | 1.74 |
| 07/07 | 1,667 | 1,680 | 1,655 | 1,657 | -1.02% | 581,900 | 2667億7700万 | +6.35% | 14.36 | 1.74 |
| 07/04 | 1,660 | 1,686 | 1,660 | 1,674 | +1.89% | 991,100 | 2695億1400万 | +7.72% | 14.51 | 1.76 |
| 07/03 | 1,631 | 1,658 | 1,614 | 1,643 | +2.56% | 1,597,700 | 2645億2300万 | +6.07% | 14.24 | 1.73 |
| 07/02 | 1,588 | 1,608 | 1,585 | 1,602 | +0.38% | 701,500 | 2579億2200万 | +3.69% | 13.88 | 1.69 |
| 07/01 | 1,577 | 1,610 | 1,576 | 1,596 | +1.33% | 824,100 | 2569億5600万 | +3.37% | 13.83 | 1.68 |
| 06/30 | 1,545 | 1,579 | 1,545 | 1,575 | +2.01% | 661,400 | 2535億7500万 | +2.07% | 13.65 | 1.66 |
| 06/27 | 1,578 | 1,578 | 1,532 | 1,544 | -1.59% | 649,400 | 2485億8400万 | +0.13% | 13.38 | 1.63 |
| 06/26 | 1,575 | 1,586 | 1,561 | 1,569 | +0.71% | 500,600 | 2526億900万 | +1.88% | 13.6 | 1.65 |
| 06/25 | 1,560 | 1,582 | 1,558 | 1,558 | -0.38% | 576,200 | 2508億3800万 | +1.3% | 13.5 | 1.64 |
| 06/24 | 1,557 | 1,572 | 1,546 | 1,564 | +0.39% | 568,500 | 2518億400万 | +1.89% | 13.55 | 1.65 |
| 06/23 | 1,557 | 1,560 | 1,544 | 1,558 | +1.3% | 548,900 | 2508億3800万 | +1.7% | 13.5 | 1.64 |
| 06/20 | 1,535 | 1,550 | 1,528 | 1,538 | -1.03% | 891,300 | 2476億1800万 | +0.65% | 13.33 | 1.62 |
| 06/19 | 1,528 | 1,555 | 1,521 | 1,554 | +2.51% | 724,100 | 2501億9400万 | +1.9% | 13.47 | 1.64 |
| 06/18 | 1,505 | 1,521 | 1,498 | 1,516 | +0.46% | 523,700 | 2440億7600万 | -0.33% | 13.14 | 1.6 |
| 06/17 | 1,509 | 1,519 | 1,504 | 1,509 | +0.6% | 533,500 | 2429億4900万 | -0.79% | 13.08 | 1.59 |
| 06/16 | 1,504 | 1,510 | 1,496 | 1,500 | -1.19% | 580,500 | 2415億 | -1.45% | 13 | 1.58 |
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。
