日産化学（4021）の株価チャート
2016/07/27～2016/12/21
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 |
| 12/21 | 3,990 | 4,000 | 3,900 | 3,930 | -1.01% | 855,900 | 6052億2000万 | +1.39% | 24.82 | 3.68 |
| 12/20 | 3,955 | 4,000 | 3,930 | 3,970 | 0% | 752,300 | 6113億8000万 | +2.5% | 25.08 | 3.72 |
| 12/19 | 3,930 | 3,970 | 3,920 | 3,970 | +1.15% | 608,800 | 6113億8000万 | +2.64% | 25.08 | 3.72 |
| 12/16 | 3,890 | 3,940 | 3,865 | 3,925 | +1.82% | 1,070,200 | 6044億5000万 | +1.74% | 24.79 | 3.68 |
| 12/15 | 3,890 | 3,905 | 3,830 | 3,855 | -0.52% | 904,800 | 5936億7000万 | +0.05% | 24.35 | 3.61 |
| 12/14 | 3,905 | 3,910 | 3,840 | 3,875 | -0.9% | 941,600 | 5967億5000万 | +0.96% | 24.48 | 3.63 |
| 12/13 | 3,855 | 3,915 | 3,840 | 3,910 | +1.43% | 712,300 | 6021億4000万 | +2.12% | 24.7 | 3.66 |
| 12/12 | 3,860 | 3,870 | 3,790 | 3,855 | +0.39% | 1,231,100 | 5936億7000万 | +1% | 24.35 | 3.61 |
| 12/09 | 3,890 | 3,915 | 3,820 | 3,840 | 0% | 1,839,300 | 5913億6000万 | +0.97% | 24.26 | 3.6 |
| 12/08 | 3,850 | 3,900 | 3,800 | 3,840 | +0.52% | 890,600 | 5913億6000万 | +1.37% | 24.26 | 3.6 |
| 12/07 | 3,845 | 3,875 | 3,795 | 3,820 | -0.39% | 910,200 | 5882億8000万 | +1.19% | 24.13 | 3.58 |
| 12/06 | 3,895 | 3,915 | 3,805 | 3,835 | -0.26% | 1,046,200 | 5905億9000万 | +1.86% | 24.22 | 3.59 |
| 12/05 | 3,880 | 3,880 | 3,830 | 3,845 | -0.26% | 1,054,600 | 5921億3000万 | +2.42% | 24.29 | 3.6 |
| 12/02 | 3,870 | 3,920 | 3,825 | 3,855 | -0.26% | 1,168,800 | 5936億7000万 | +3.02% | 24.35 | 3.61 |
| 12/01 | 3,875 | 3,935 | 3,855 | 3,865 | +1.58% | 1,543,100 | 5952億1000万 | +3.65% | 24.41 | 3.62 |
| 11/30 | 3,855 | 3,870 | 3,775 | 3,805 | -1.17% | 9,040,200 | 5859億7000万 | +2.48% | 24.03 | 3.56 |
| 11/29 | 3,830 | 3,870 | 3,810 | 3,850 | +0.52% | 1,428,500 | 5929億 | +4.11% | 24.32 | 3.61 |
| 11/28 | 3,810 | 3,850 | 3,785 | 3,830 | -0.52% | 1,333,800 | 5898億2000万 | +4.08% | 24.19 | 3.59 |
| 11/25 | 3,865 | 3,890 | 3,820 | 3,850 | -0.52% | 1,387,000 | 5929億 | +5.13% | 24.32 | 3.61 |
| 11/24 | 3,945 | 3,945 | 3,865 | 3,870 | -1.4% | 1,094,000 | 5959億8000万 | +6.17% | 24.44 | 3.62 |
| 11/22 | 3,910 | 3,950 | 3,890 | 3,925 | +0.51% | 848,100 | 6044億5000万 | +8.31% | 24.79 | 3.68 |
| 11/21 | 3,925 | 3,960 | 3,880 | 3,905 | -1.14% | 1,230,500 | 6013億7000万 | +8.47% | 24.67 | 3.66 |
| 11/18 | 3,895 | 3,975 | 3,870 | 3,950 | +2.33% | 1,419,600 | 6083億 | +10.52% | 24.95 | 3.7 |
| 11/17 | 3,855 | 3,880 | 3,815 | 3,860 | -0.39% | 987,600 | 5944億4000万 | +8.86% | 24.38 | 3.62 |
| 11/16 | 3,870 | 3,890 | 3,835 | 3,875 | +0.52% | 1,076,800 | 5967億5000万 | +10.12% | 24.48 | 3.63 |
| 11/15 | 3,850 | 3,920 | 3,760 | 3,855 | +0.52% | 1,984,900 | 5936億7000万 | +10.4% | 24.35 | 3.61 |
| 11/14 | 3,720 | 3,850 | 3,700 | 3,835 | +3.09% | 982,300 | 5905億9000万 | +10.68% | 24.22 | 3.59 |
| 11/11 | 3,820 | 3,825 | 3,685 | 3,720 | -2.11% | 1,636,600 | 5728億8000万 | +8.27% | 23.5 | 3.48 |
| 11/10 | 3,750 | 3,820 | 3,705 | 3,800 | +9.04% | 1,729,300 | 5852億 | +11.34% | 24 | 3.56 |
| 11/09 | 3,640 | 3,710 | 3,440 | 3,485 | -4.13% | 1,344,600 | 5366億9000万 | +2.89% | 22.01 | 3.26 |
| 11/08 | 3,605 | 3,640 | 3,590 | 3,635 | +0.55% | 736,900 | 5597億9000万 | +7.83% | 22.96 | 3.4 |
| 11/07 | 3,590 | 3,645 | 3,560 | 3,615 | +2.7% | 1,199,400 | 5567億1000万 | +7.97% | 22.83 | 3.39 |
| 11/04 | 3,460 | 3,550 | 3,370 | 3,520 | +2.03% | 1,704,200 | 5420億8000万 | +5.83% | 22.23 | 3.3 |
| 11/02 | 3,510 | 3,520 | 3,445 | 3,450 | -1.85% | 953,200 | 5313億 | +4.29% | 21.79 | 3.23 |
| 11/01 | 3,540 | 3,545 | 3,490 | 3,515 | -1.4% | 998,400 | 5413億1000万 | +6.74% | 22.2 | 3.29 |
| 10/31 | 3,555 | 3,600 | 3,550 | 3,565 | -0.14% | 652,900 | 5490億1000万 | +8.92% | 22.52 | 3.34 |
| 10/28 | 3,565 | 3,580 | 3,545 | 3,570 | +0.71% | 1,144,500 | 5497億8000万 | +9.71% | 22.55 | 3.34 |
| 10/27 | 3,540 | 3,560 | 3,490 | 3,545 | +0.14% | 621,000 | 5459億3000万 | +9.58% | 22.39 | 3.32 |
| 10/26 | 3,470 | 3,560 | 3,465 | 3,540 | +2.16% | 753,900 | 5451億6000万 | +10.04% | 22.36 | 3.32 |
| 10/25 | 3,445 | 3,480 | 3,425 | 3,465 | +1.02% | 596,800 | 5336億1000万 | +8.38% | 21.89 | 3.25 |
| 10/24 | 3,395 | 3,435 | 3,390 | 3,430 | +1.33% | 577,100 | 5282億2000万 | +7.86% | 21.67 | 3.21 |
| 10/21 | 3,410 | 3,420 | 3,375 | 3,385 | -0.29% | 790,800 | 5212億9000万 | +6.95% | 21.38 | 3.17 |
| 10/20 | 3,410 | 3,425 | 3,380 | 3,395 | -0.29% | 1,043,200 | 5228億3000万 | +7.74% | 21.44 | 3.18 |
| 10/19 | 3,350 | 3,415 | 3,345 | 3,405 | +1.19% | 811,300 | 5243億7000万 | +8.58% | 21.51 | 3.19 |
| 10/18 | 3,345 | 3,395 | 3,340 | 3,365 | +1.51% | 947,000 | 5182億1000万 | +7.71% | 21.25 | 3.15 |
| 10/17 | 3,275 | 3,335 | 3,245 | 3,315 | +1.69% | 1,016,900 | 5105億1000万 | +6.42% | 20.94 | 3.1 |
| 10/14 | 3,200 | 3,280 | 3,190 | 3,260 | +0.62% | 1,402,300 | 5020億4000万 | +4.86% | 20.59 | 3.05 |
| 10/13 | 3,190 | 3,245 | 3,190 | 3,240 | +1.57% | 800,000 | 4989億6000万 | +4.35% | 20.47 | 3.03 |
| 10/12 | 3,170 | 3,210 | 3,155 | 3,190 | -0.16% | 537,700 | 4912億6000万 | +2.87% | 20.15 | 2.99 |
| 10/11 | 3,180 | 3,210 | 3,165 | 3,195 | +0.63% | 552,000 | 4920億3000万 | +3.1% | 20.18 | 2.99 |
| 10/07 | 3,160 | 3,180 | 3,130 | 3,175 | +1.6% | 719,400 | 4889億5000万 | +2.52% | 20.05 | 2.97 |
| 10/06 | 3,135 | 3,140 | 3,025 | 3,125 | -0.79% | 734,500 | 4812億5000万 | +0.9% | 19.74 | 2.93 |
| 10/05 | 3,145 | 3,170 | 3,120 | 3,150 | +0.64% | 802,200 | 4851億 | +1.81% | 19.9 | 2.95 |
| 10/04 | 3,115 | 3,135 | 3,095 | 3,130 | +1.29% | 560,600 | 4820億2000万 | +1.29% | 19.77 | 2.93 |
| 10/03 | 3,095 | 3,100 | 3,070 | 3,090 | +1.15% | 496,900 | 4758億6000万 | +0.13% | 19.52 | 2.89 |
| 09/30 | 3,080 | 3,085 | 3,045 | 3,055 | -0.97% | 689,500 | 4704億7000万 | -0.91% | 19.3 | 2.86 |
| 09/29 | 3,060 | 3,110 | 3,045 | 3,085 | +0.98% | 677,400 | 4750億9000万 | +0.1% | 19.49 | 2.89 |
| 09/28 | 3,010 | 3,085 | 3,010 | 3,055 | -0.49% | 839,500 | 4704億7000万 | -0.78% | 19.3 | 2.86 |
| 09/27 | 3,010 | 3,075 | 2,988 | 3,070 | +1.82% | 786,100 | 4727億8000万 | -0.29% | 19.39 | 2.88 |
| 09/26 | 3,075 | 3,080 | 3,015 | 3,015 | -2.58% | 686,300 | 4643億1000万 | -2.01% | 19.04 | 2.82 |
| 09/23 | 3,080 | 3,125 | 3,055 | 3,095 | -0.16% | 960,200 | 4766億3000万 | +0.58% | 19.55 | 2.9 |
| 09/21 | 3,090 | 3,110 | 3,010 | 3,100 | +0.16% | 1,211,500 | 4774億 | +0.81% | 19.58 | 2.9 |
| 09/20 | 3,000 | 3,115 | 2,985 | 3,095 | +1.48% | 677,800 | 4766億3000万 | +0.62% | 19.55 | 2.9 |
| 09/16 | 3,060 | 3,065 | 3,025 | 3,050 | +0.33% | 601,500 | 4697億 | -0.91% | 19.27 | 2.86 |
| 09/15 | 3,025 | 3,055 | 3,020 | 3,040 | 0% | 551,800 | 4681億6000万 | -1.39% | 19.2 | 2.85 |
| 09/14 | 3,030 | 3,055 | 3,020 | 3,040 | -0.33% | 462,000 | 4681億6000万 | -1.46% | 19.2 | 2.85 |
| 09/13 | 3,025 | 3,060 | 3,000 | 3,050 | +1.33% | 517,900 | 4697億 | -1.2% | 19.27 | 2.86 |
| 09/12 | 3,060 | 3,080 | 2,980 | 3,010 | -3.22% | 837,300 | 4635億4000万 | -2.56% | 19.01 | 2.82 |
| 09/09 | 3,145 | 3,160 | 3,085 | 3,110 | -0.8% | 1,104,000 | 4789億4000万 | +0.52% | 19.64 | 2.91 |
| 09/08 | 3,160 | 3,165 | 3,115 | 3,135 | -0.63% | 529,400 | 4827億9000万 | +1.16% | 19.8 | 2.94 |
| 09/07 | 3,130 | 3,160 | 3,105 | 3,155 | -0.63% | 730,300 | 4858億7000万 | +1.71% | 19.93 | 2.95 |
| 09/06 | 3,160 | 3,180 | 3,155 | 3,175 | +0.95% | 691,200 | 4889億5000万 | +2.19% | 20.05 | 2.97 |
| 09/05 | 3,160 | 3,175 | 3,135 | 3,145 | +0.16% | 401,500 | 4843億3000万 | +1.06% | 19.87 | 2.95 |
| 09/02 | 3,125 | 3,145 | 3,105 | 3,140 | +0.48% | 734,700 | 4835億6000万 | +0.71% | 19.83 | 2.94 |
| 09/01 | 3,165 | 3,170 | 3,115 | 3,125 | -1.73% | 844,200 | 4812億5000万 | 0% | 19.74 | 2.93 |
| 08/31 | 3,085 | 3,195 | 3,065 | 3,180 | +4.09% | 1,056,600 | 4897億2000万 | +1.44% | 20.09 | 2.98 |
| 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 |
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。
