日産化学（4021）の株価チャート
2016/04/14～2016/09/08
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 |
| 09/08 | 3,160 | 3,165 | 3,115 | 3,135 | -0.63% | 529,400 | 4827億9000万 | +1.16% | 19.94 | 2.96 |
| 09/07 | 3,130 | 3,160 | 3,105 | 3,155 | -0.63% | 730,300 | 4858億7000万 | +1.71% | 20.06 | 2.98 |
| 09/06 | 3,160 | 3,180 | 3,155 | 3,175 | +0.95% | 691,200 | 4889億5000万 | +2.19% | 20.19 | 2.99 |
| 09/05 | 3,160 | 3,175 | 3,135 | 3,145 | +0.16% | 401,500 | 4843億3000万 | +1.06% | 20 | 2.97 |
| 09/02 | 3,125 | 3,145 | 3,105 | 3,140 | +0.48% | 734,700 | 4835億6000万 | +0.71% | 19.97 | 2.96 |
| 09/01 | 3,165 | 3,170 | 3,115 | 3,125 | -1.73% | 844,200 | 4812億5000万 | 0% | 19.87 | 2.95 |
| 08/31 | 3,085 | 3,195 | 3,065 | 3,180 | +4.09% | 1,056,600 | 4897億2000万 | +1.44% | 20.22 | 3 |
| 08/30 | 3,040 | 3,070 | 3,015 | 3,055 | +0.16% | 605,700 | 4735億2500万 | -2.61% | 19.51 | 2.89 |
| 08/29 | 3,040 | 3,065 | 3,020 | 3,050 | +0.49% | 814,800 | 4727億5000万 | -3.05% | 19.48 | 2.89 |
| 08/26 | 3,010 | 3,055 | 2,940 | 3,035 | +0.66% | 1,421,200 | 4704億2500万 | -3.86% | 19.38 | 2.87 |
| 08/25 | 3,060 | 3,085 | 3,000 | 3,015 | -0.66% | 1,233,200 | 4673億2500万 | -4.83% | 19.26 | 2.86 |
| 08/24 | 2,970 | 3,045 | 2,962 | 3,035 | +0.83% | 761,300 | 4704億2500万 | -4.53% | 19.38 | 2.87 |
| 08/23 | 2,990 | 3,045 | 2,971 | 3,010 | -1.31% | 906,200 | 4665億5000万 | -5.61% | 19.22 | 2.85 |
| 08/22 | 3,025 | 3,065 | 3,020 | 3,050 | +0.99% | 710,700 | 4727億5000万 | -4.57% | 19.48 | 2.89 |
| 08/19 | 3,060 | 3,090 | 3,000 | 3,020 | +0.33% | 716,500 | 4681億 | -5.74% | 19.29 | 2.86 |
| 08/18 | 3,025 | 3,060 | 3,010 | 3,010 | -1.31% | 614,400 | 4665億5000万 | -6.29% | 19.22 | 2.85 |
| 08/17 | 3,125 | 3,125 | 3,030 | 3,050 | -2.56% | 698,100 | 4727億5000万 | -5.22% | 19.48 | 2.89 |
| 08/16 | 3,165 | 3,195 | 3,120 | 3,130 | -0.32% | 837,500 | 4851億5000万 | -2.89% | 19.99 | 2.96 |
| 08/15 | 3,150 | 3,170 | 3,120 | 3,140 | -0.95% | 489,200 | 4867億 | -2.51% | 20.05 | 2.97 |
| 08/12 | 3,145 | 3,185 | 3,110 | 3,170 | +2.42% | 914,800 | 4913億5000万 | -1.49% | 20.25 | 3 |
| 08/10 | 3,015 | 3,120 | 3,005 | 3,095 | +0.32% | 707,900 | 4797億2500万 | -3.85% | 19.77 | 2.93 |
| 08/09 | 3,075 | 3,090 | 3,040 | 3,085 | -0.16% | 699,400 | 4781億7500万 | -4.25% | 19.7 | 2.92 |
| 08/08 | 3,345 | 3,345 | 3,075 | 3,090 | -1.44% | 985,500 | 4789億5000万 | -4.1% | 19.74 | 2.93 |
| 08/05 | 3,180 | 3,235 | 3,115 | 3,135 | -3.54% | 1,067,800 | 4859億2500万 | -2.67% | 20.02 | 2.97 |
| 08/04 | 3,235 | 3,250 | 3,180 | 3,250 | +1.72% | 761,300 | 5037億5000万 | +1.09% | 20.76 | 3.08 |
| 08/03 | 3,185 | 3,230 | 3,165 | 3,195 | -2.74% | 840,800 | 4952億2500万 | -0.25% | 20.41 | 3.03 |
| 08/02 | 3,255 | 3,310 | 3,245 | 3,285 | -0.76% | 432,700 | 5091億7500万 | +2.91% | 20.98 | 3.11 |
| 08/01 | 3,270 | 3,315 | 3,235 | 3,310 | +0.61% | 791,700 | 5130億5000万 | +4.15% | 21.14 | 3.13 |
| 07/29 | 3,280 | 3,305 | 3,200 | 3,290 | -0.9% | 967,300 | 5099億5000万 | +4.11% | 21.01 | 3.12 |
| 07/28 | 3,325 | 3,345 | 3,295 | 3,320 | -1.48% | 612,900 | 5146億 | +5.33% | 21.2 | 3.14 |
| 07/27 | 3,270 | 3,390 | 3,270 | 3,370 | +4.17% | 1,242,100 | 5223億5000万 | +7.22% | 21.52 | 3.19 |
| 07/26 | 3,260 | 3,270 | 3,210 | 3,235 | -1.52% | 951,100 | 5014億2500万 | +3.22% | 20.66 | 3.06 |
| 07/25 | 3,305 | 3,340 | 3,280 | 3,285 | -1.2% | 605,000 | 5091億7500万 | +5.02% | 20.98 | 3.11 |
| 07/22 | 3,330 | 3,345 | 3,300 | 3,325 | +0.61% | 609,100 | 5153億7500万 | +6.67% | 21.24 | 3.15 |
| 07/21 | 3,300 | 3,335 | 3,285 | 3,305 | +0.92% | 399,700 | 5122億7500万 | +6.54% | 21.11 | 3.13 |
| 07/20 | 3,300 | 3,300 | 3,250 | 3,275 | -0.3% | 673,100 | 5076億2500万 | +5.92% | 20.92 | 3.1 |
| 07/19 | 3,210 | 3,295 | 3,185 | 3,285 | +2.5% | 917,800 | 5091億7500万 | +6.55% | 20.98 | 3.11 |
| 07/15 | 3,245 | 3,265 | 3,205 | 3,205 | -1.38% | 872,800 | 4967億7500万 | +4.26% | 20.47 | 3.04 |
| 07/14 | 3,180 | 3,260 | 3,175 | 3,250 | +1.56% | 679,200 | 5037億5000万 | +5.79% | 20.76 | 3.08 |
| 07/13 | 3,210 | 3,235 | 3,175 | 3,200 | +0.95% | 901,900 | 4960億 | +4.34% | 20.44 | 3.03 |
| 07/12 | 3,195 | 3,230 | 3,155 | 3,170 | -0.16% | 1,186,700 | 4913億5000万 | +3.39% | 20.25 | 3 |
| 07/11 | 3,100 | 3,200 | 3,095 | 3,175 | +3.42% | 732,900 | 4921億2500万 | +3.66% | 20.28 | 3.01 |
| 07/08 | 3,105 | 3,155 | 3,055 | 3,070 | -0.16% | 1,218,500 | 4758億5000万 | +0.36% | 19.61 | 2.91 |
| 07/07 | 3,160 | 3,170 | 3,075 | 3,075 | -3.91% | 913,000 | 4766億2500万 | +0.52% | 19.64 | 2.91 |
| 07/06 | 3,165 | 3,200 | 3,135 | 3,200 | +0.79% | 844,200 | 4960億 | +4.54% | 20.44 | 3.03 |
| 07/05 | 3,130 | 3,190 | 3,125 | 3,175 | +3.25% | 879,400 | 4921億2500万 | +3.76% | 20.28 | 3.01 |
| 07/04 | 3,020 | 3,085 | 3,020 | 3,075 | +0.16% | 436,500 | 4766億2500万 | +0.39% | 19.64 | 2.91 |
| 07/01 | 2,989 | 3,085 | 2,979 | 3,070 | +3.44% | 660,800 | 4758億5000万 | +0.03% | 19.61 | 2.91 |
| 06/30 | 2,996 | 3,015 | 2,964 | 2,968 | +0.61% | 784,000 | 4600億4000万 | -3.42% | 18.96 | 2.81 |
| 06/29 | 2,930 | 2,963 | 2,872 | 2,950 | +0.44% | 766,200 | 4572億5000万 | -4.28% | 18.84 | 2.79 |
| 06/28 | 2,885 | 2,959 | 2,852 | 2,937 | +0.27% | 740,100 | 4552億3500万 | -4.98% | 18.76 | 2.78 |
| 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 |
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。
