日産化学（4021）の株価チャート
2016/02/01～2016/06/27
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 |
|---|
| 2016 |
| 06/27 | 2,917 | 2,934 | 2,852 | 2,929 | +2.13% | 962,500 | 4539億9500万 | -5.52% | 18.71 | 2.77 |
| 06/24 | 3,115 | 3,140 | 2,855 | 2,868 | -7.33% | 1,015,400 | 4445億4000万 | -7.78% | 18.32 | 2.72 |
| 06/23 | 3,105 | 3,110 | 3,080 | 3,095 | +0.16% | 424,900 | 4797億2500万 | -0.9% | 19.77 | 2.93 |
| 06/22 | 3,110 | 3,115 | 3,060 | 3,090 | -1.59% | 663,000 | 4789億5000万 | -1.15% | 19.74 | 2.93 |
| 06/21 | 3,075 | 3,145 | 3,040 | 3,140 | +1.62% | 530,000 | 4867億 | +0.42% | 20.05 | 2.97 |
| 06/20 | 3,060 | 3,110 | 3,060 | 3,090 | +2.66% | 890,000 | 4789億5000万 | -1.15% | 19.74 | 2.93 |
| 06/17 | 3,000 | 3,045 | 2,996 | 3,010 | +1.96% | 846,400 | 4665億5000万 | -3.65% | 19.22 | 2.85 |
| 06/16 | 3,050 | 3,060 | 2,943 | 2,952 | -3.21% | 635,800 | 4575億6000万 | -5.51% | 18.85 | 2.8 |
| 06/15 | 3,035 | 3,095 | 3,035 | 3,050 | +0.16% | 595,600 | 4727億5000万 | -2.43% | 19.48 | 2.89 |
| 06/14 | 3,075 | 3,080 | 3,015 | 3,045 | -0.65% | 699,000 | 4719億7500万 | -2.53% | 19.45 | 2.88 |
| 06/13 | 3,120 | 3,140 | 3,055 | 3,065 | -2.54% | 685,000 | 4750億7500万 | -1.76% | 19.58 | 2.9 |
| 06/10 | 3,145 | 3,150 | 3,125 | 3,145 | +0.16% | 1,247,700 | 4874億7500万 | +1.09% | 20.09 | 2.98 |
| 06/09 | 3,125 | 3,155 | 3,105 | 3,140 | -0.48% | 456,600 | 4867億 | +1.32% | 20.05 | 2.97 |
| 06/08 | 3,095 | 3,160 | 3,080 | 3,155 | +1.94% | 541,200 | 4890億2500万 | +2.17% | 20.15 | 2.99 |
| 06/07 | 3,080 | 3,125 | 3,055 | 3,095 | +0.32% | 732,700 | 4797億2500万 | +0.49% | 19.77 | 2.93 |
| 06/06 | 3,055 | 3,090 | 3,035 | 3,085 | +0.16% | 561,600 | 4781億7500万 | +0.19% | 19.7 | 2.92 |
| 06/03 | 3,105 | 3,115 | 3,075 | 3,080 | -0.81% | 914,000 | 4774億 | +0.13% | 19.67 | 2.92 |
| 06/02 | 3,155 | 3,160 | 3,080 | 3,105 | -2.36% | 1,041,000 | 4812億7500万 | +1.01% | 19.83 | 2.94 |
| 06/01 | 3,205 | 3,230 | 3,175 | 3,180 | -2.45% | 603,200 | 4929億 | +3.52% | 20.31 | 3.01 |
| 05/31 | 3,215 | 3,260 | 3,180 | 3,260 | +1.4% | 523,000 | 5053億 | +6.29% | 20.82 | 3.09 |
| 05/30 | 3,220 | 3,220 | 3,190 | 3,215 | +1.1% | 276,500 | 5015億4000万 | +5.17% | 20.66 | 3.06 |
| 05/27 | 3,205 | 3,205 | 3,165 | 3,180 | -0.16% | 465,600 | 4960億8000万 | +4.3% | 20.43 | 3.03 |
| 05/26 | 3,200 | 3,215 | 3,175 | 3,185 | +0.16% | 402,600 | 4968億6000万 | +4.84% | 20.47 | 3.03 |
| 05/25 | 3,220 | 3,225 | 3,170 | 3,180 | +0.32% | 502,900 | 4960億8000万 | +4.99% | 20.43 | 3.03 |
| 05/24 | 3,155 | 3,190 | 3,145 | 3,170 | +0.16% | 592,600 | 4945億2000万 | +5% | 20.37 | 3.02 |
| 05/23 | 3,190 | 3,190 | 3,125 | 3,165 | -1.09% | 515,100 | 4937億4000万 | +5.29% | 20.34 | 3.02 |
| 05/20 | 3,145 | 3,200 | 3,145 | 3,200 | +1.27% | 515,500 | 4992億 | +7.06% | 20.56 | 3.05 |
| 05/19 | 3,145 | 3,175 | 3,110 | 3,160 | +1.12% | 902,100 | 4929億6000万 | +6.36% | 20.3 | 3.01 |
| 05/18 | 3,075 | 3,135 | 3,060 | 3,125 | +0.64% | 631,100 | 4875億 | +5.82% | 20.08 | 2.98 |
| 05/17 | 3,050 | 3,105 | 3,020 | 3,105 | +1.8% | 975,000 | 4843億8000万 | +5.61% | 19.95 | 2.96 |
| 05/16 | 3,025 | 3,075 | 3,015 | 3,050 | +1.33% | 782,200 | 4758億 | +4.2% | 19.6 | 2.91 |
| 05/13 | 3,035 | 3,035 | 2,943 | 3,010 | +0.6% | 1,170,900 | 4695億6000万 | +3.26% | 19.34 | 2.87 |
| 05/12 | 2,981 | 3,065 | 2,790 | 2,992 | -0.17% | 1,054,600 | 4667億5200万 | +2.89% | 19.23 | 2.85 |
| 05/11 | 2,978 | 3,010 | 2,956 | 2,997 | +1.52% | 759,200 | 4675億3200万 | +3.31% | 19.26 | 2.86 |
| 05/10 | 2,893 | 2,954 | 2,874 | 2,952 | +3.43% | 878,200 | 4605億1200万 | +1.9% | 18.97 | 2.81 |
| 05/09 | 2,869 | 2,881 | 2,834 | 2,854 | +0.71% | 563,200 | 4452億2400万 | -1.45% | 18.34 | 2.72 |
| 05/06 | 2,887 | 2,908 | 2,808 | 2,834 | -1.32% | 979,500 | 4421億400万 | -2.24% | 18.21 | 2.7 |
| 05/02 | 2,832 | 2,876 | 2,802 | 2,872 | -2.84% | 944,200 | 4480億3200万 | -1.07% | 18.45 | 2.74 |
| 04/28 | 3,080 | 3,115 | 2,913 | 2,956 | -3.24% | 1,320,600 | 4611億3600万 | +1.79% | 18.99 | 2.82 |
| 04/27 | 3,045 | 3,075 | 3,020 | 3,055 | +0.99% | 800,000 | 4765億8000万 | +5.27% | 19.63 | 2.91 |
| 04/26 | 3,000 | 3,030 | 2,976 | 3,025 | -0.17% | 723,100 | 4719億 | +4.49% | 19.44 | 2.88 |
| 04/25 | 3,050 | 3,055 | 3,000 | 3,030 | -0.49% | 886,000 | 4726億8000万 | +4.81% | 19.47 | 2.89 |
| 04/22 | 3,035 | 3,045 | 2,978 | 3,045 | -0.16% | 1,088,000 | 4750億2000万 | +5.55% | 19.57 | 2.9 |
| 04/21 | 3,090 | 3,090 | 3,015 | 3,050 | +0.99% | 975,500 | 4758億 | +5.98% | 19.6 | 2.91 |
| 04/20 | 3,050 | 3,060 | 2,993 | 3,020 | +0.33% | 868,100 | 4711億2000万 | +5.19% | 19.41 | 2.88 |
| 04/19 | 2,998 | 3,020 | 2,972 | 3,010 | +3.79% | 987,500 | 4695億6000万 | +5.21% | 19.34 | 2.87 |
| 04/18 | 2,870 | 2,925 | 2,860 | 2,900 | -2.36% | 707,900 | 4524億 | +1.65% | 18.63 | 2.76 |
| 04/15 | 2,931 | 2,981 | 2,910 | 2,970 | +1.16% | 842,900 | 4633億2000万 | +4.32% | 19.08 | 2.83 |
| 04/14 | 2,880 | 2,941 | 2,856 | 2,936 | +3.64% | 727,600 | 4580億1600万 | +3.45% | 18.87 | 2.8 |
| 04/13 | 2,794 | 2,840 | 2,790 | 2,833 | +3.06% | 547,200 | 4419億4800万 | +0.14% | 18.2 | 2.7 |
| 04/12 | 2,715 | 2,779 | 2,692 | 2,749 | +0.22% | 697,600 | 4288億4400万 | -2.69% | 17.66 | 2.62 |
| 04/11 | 2,715 | 2,748 | 2,686 | 2,743 | +0.77% | 682,300 | 4279億800万 | -2.83% | 17.63 | 2.61 |
| 04/08 | 2,734 | 2,763 | 2,627 | 2,722 | -2.72% | 1,749,900 | 4246億3200万 | -3.54% | 17.49 | 2.59 |
| 04/07 | 2,785 | 2,809 | 2,748 | 2,798 | +1.01% | 637,900 | 4364億8800万 | -0.78% | 17.98 | 2.67 |
| 04/06 | 2,793 | 2,809 | 2,738 | 2,770 | +0.36% | 558,500 | 4321億2000万 | -1.56% | 17.8 | 2.64 |
| 04/05 | 2,827 | 2,838 | 2,752 | 2,760 | -2.23% | 688,500 | 4305億6000万 | -1.6% | 17.73 | 2.63 |
| 04/04 | 2,800 | 2,830 | 2,779 | 2,823 | +0.32% | 717,000 | 4403億8800万 | +0.93% | 18.14 | 2.69 |
| 04/01 | 2,911 | 2,934 | 2,802 | 2,814 | -2.97% | 1,050,400 | 4389億8400万 | +0.97% | 18.08 | 2.68 |
| 03/31 | 2,959 | 2,961 | 2,895 | 2,900 | -1.19% | 593,400 | 4524億 | +4.39% | 20.03 | 2.88 |
| 03/30 | 2,934 | 2,954 | 2,891 | 2,935 | +0.62% | 926,000 | 4578億6000万 | +6.15% | 20.27 | 2.92 |
| 03/29 | 2,909 | 2,925 | 2,884 | 2,917 | -0.65% | 744,900 | 4550億5200万 | +5.96% | 20.15 | 2.9 |
| 03/28 | 2,939 | 2,945 | 2,907 | 2,936 | +0.96% | 600,400 | 4580億1600万 | +7.19% | 20.28 | 2.92 |
| 03/25 | 2,923 | 2,923 | 2,894 | 2,908 | +0.48% | 501,000 | 4536億4800万 | +6.75% | 20.09 | 2.89 |
| 03/24 | 2,885 | 2,927 | 2,876 | 2,894 | -0.17% | 527,300 | 4514億6400万 | +6.63% | 19.99 | 2.88 |
| 03/23 | 2,907 | 2,931 | 2,891 | 2,899 | -0.79% | 480,000 | 4522億4400万 | +7.29% | 20.02 | 2.88 |
| 03/22 | 2,929 | 2,940 | 2,875 | 2,922 | +1.71% | 646,700 | 4558億3200万 | +8.58% | 20.18 | 2.9 |
| 03/18 | 2,872 | 2,884 | 2,835 | 2,873 | +0.49% | 705,400 | 4481億8800万 | +7.12% | 19.84 | 2.85 |
| 03/17 | 2,886 | 2,908 | 2,834 | 2,859 | -0.49% | 750,200 | 4460億400万 | +7.16% | 19.75 | 2.84 |
| 03/16 | 2,850 | 2,914 | 2,848 | 2,873 | +3.09% | 1,006,700 | 4481億8800万 | +8.09% | 19.84 | 2.85 |
| 03/15 | 2,807 | 2,823 | 2,773 | 2,787 | -0.68% | 439,400 | 4347億7200万 | +5.25% | 19.25 | 2.77 |
| 03/14 | 2,796 | 2,834 | 2,780 | 2,806 | +1.81% | 461,500 | 4377億3600万 | +5.97% | 19.38 | 2.79 |
| 03/11 | 2,696 | 2,776 | 2,670 | 2,756 | +0.36% | 1,932,400 | 4299億3600万 | +4.28% | 19.04 | 2.74 |
| 03/10 | 2,738 | 2,755 | 2,729 | 2,746 | +1.29% | 601,900 | 4283億7600万 | +3.9% | 18.97 | 2.73 |
| 03/09 | 2,687 | 2,719 | 2,650 | 2,711 | -0.44% | 834,900 | 4229億1600万 | +2.73% | 18.73 | 2.69 |
| 03/08 | 2,720 | 2,739 | 2,683 | 2,723 | +0.59% | 921,900 | 4247億8800万 | +3.14% | 18.81 | 2.71 |
| 03/07 | 2,744 | 2,776 | 2,701 | 2,707 | -0.15% | 776,000 | 4222億9200万 | +2.46% | 18.7 | 2.69 |
| 03/04 | 2,677 | 2,728 | 2,670 | 2,711 | +1.46% | 539,000 | 4229億1600万 | +2.53% | 18.73 | 2.69 |
| 03/03 | 2,676 | 2,707 | 2,658 | 2,672 | +0.45% | 574,300 | 4168億3200万 | +1.21% | 18.46 | 2.65 |
| 03/02 | 2,620 | 2,676 | 2,590 | 2,660 | +4.81% | 806,200 | 4149億6000万 | +0.87% | 18.37 | 2.64 |
| 03/01 | 2,537 | 2,556 | 2,489 | 2,538 | -0.35% | 878,300 | 3959億2800万 | -3.53% | 17.53 | 2.52 |
| 02/29 | 2,576 | 2,620 | 2,547 | 2,547 | -1.05% | 845,300 | 3973億3200万 | -3.23% | 17.59 | 2.53 |
| 02/26 | 2,633 | 2,646 | 2,572 | 2,574 | -0.92% | 897,200 | 4015億4400万 | -2.2% | 17.78 | 2.56 |
| 02/25 | 2,630 | 2,646 | 2,579 | 2,598 | +0.62% | 1,137,800 | 4052億8800万 | -0.95% | 17.95 | 2.58 |
| 02/24 | 2,621 | 2,644 | 2,569 | 2,582 | -1.94% | 1,399,300 | 4027億9200万 | -1.26% | 17.83 | 2.57 |
| 02/23 | 2,613 | 2,694 | 2,603 | 2,633 | +2.73% | 1,858,400 | 4107億4800万 | +0.8% | 18.19 | 2.62 |
| 02/22 | 2,534 | 2,608 | 2,523 | 2,563 | -0.08% | 1,039,700 | 3998億2800万 | -1.69% | 17.7 | 2.55 |
| 02/19 | 2,616 | 2,619 | 2,534 | 2,565 | -3.57% | 1,207,400 | 4001億4000万 | -1.54% | 17.72 | 2.55 |
| 02/18 | 2,643 | 2,692 | 2,624 | 2,660 | +3.38% | 909,800 | 4149億6000万 | +2.11% | 18.37 | 2.64 |
| 02/17 | 2,629 | 2,647 | 2,533 | 2,573 | -2.83% | 1,317,800 | 4013億8800万 | -1.23% | 17.77 | 2.56 |
| 02/16 | 2,624 | 2,706 | 2,599 | 2,648 | -0.97% | 1,105,200 | 4130億8800万 | +1.69% | 18.29 | 2.63 |
| 02/15 | 2,593 | 2,696 | 2,560 | 2,674 | +5.78% | 1,350,700 | 4171億4400万 | +2.73% | 18.47 | 2.66 |
| 02/12 | 2,483 | 2,589 | 2,429 | 2,528 | -3.22% | 2,696,600 | 3943億6800万 | -2.81% | 17.46 | 2.51 |
| 02/10 | 2,676 | 2,697 | 2,559 | 2,612 | -0.57% | 2,069,600 | 4074億7200万 | +0.04% | 18.04 | 2.59 |
| 02/09 | 2,653 | 2,692 | 2,603 | 2,627 | -5.64% | 1,036,400 | 4098億1200万 | +0.5% | 18.15 | 2.61 |
| 02/08 | 2,667 | 2,794 | 2,656 | 2,784 | +3.73% | 851,000 | 4343億400万 | +6.46% | 19.23 | 2.77 |
| 02/05 | 2,707 | 2,722 | 2,656 | 2,684 | -2.65% | 970,700 | 4187億400万 | +2.68% | 18.54 | 2.67 |
| 02/04 | 2,664 | 2,780 | 2,661 | 2,757 | +4.31% | 1,507,500 | 4300億9200万 | +5.27% | 19.04 | 2.74 |
| 02/03 | 2,720 | 2,739 | 2,579 | 2,643 | -3.12% | 2,055,900 | 4123億800万 | +0.92% | 18.26 | 2.63 |
| 02/02 | 2,720 | 2,752 | 2,720 | 2,728 | -2.05% | 496,000 | 4255億6800万 | +4% | 18.84 | 2.71 |
| 02/01 | 2,767 | 2,802 | 2,764 | 2,785 | +1.24% | 827,100 | 4344億6000万 | +6.14% | 19.24 | 2.77 |
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。
