日産化学（4021）の株価チャート
2016/10/03～2017/02/28
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 |
|---|
| 2017 |
| 02/28 | 3,695 | 3,710 | 3,595 | 3,620 | -2.03% | 1,787,600 | 5574億8000万 | -6.8% | 22.87 | 3.39 |
| 02/27 | 3,675 | 3,700 | 3,660 | 3,695 | -0.27% | 816,900 | 5690億3000万 | -5.13% | 23.34 | 3.46 |
| 02/24 | 3,720 | 3,735 | 3,670 | 3,705 | -1.85% | 939,400 | 5705億7000万 | -5.07% | 23.4 | 3.47 |
| 02/23 | 3,810 | 3,830 | 3,765 | 3,775 | -0.66% | 762,100 | 5813億5000万 | -3.5% | 23.84 | 3.54 |
| 02/22 | 3,865 | 3,880 | 3,765 | 3,800 | -1.68% | 1,112,300 | 5852億 | -3.01% | 24 | 3.56 |
| 02/21 | 3,915 | 3,920 | 3,855 | 3,865 | -1.28% | 647,300 | 5952億1000万 | -1.45% | 24.41 | 3.62 |
| 02/20 | 3,910 | 3,930 | 3,875 | 3,915 | -0.89% | 509,200 | 6029億1000万 | -0.23% | 24.73 | 3.67 |
| 02/17 | 3,935 | 3,960 | 3,900 | 3,950 | 0% | 549,400 | 6083億 | +0.64% | 24.95 | 3.7 |
| 02/16 | 3,975 | 3,975 | 3,920 | 3,950 | -0.75% | 775,900 | 6083億 | +0.59% | 24.95 | 3.7 |
| 02/15 | 3,960 | 3,985 | 3,950 | 3,980 | +1.4% | 626,900 | 6129億2000万 | +1.3% | 25.14 | 3.73 |
| 02/14 | 3,940 | 3,985 | 3,920 | 3,925 | -0.51% | 890,500 | 6044億5000万 | -0.13% | 24.79 | 3.68 |
| 02/13 | 3,905 | 3,945 | 3,900 | 3,945 | +2.47% | 882,700 | 6075億3000万 | +0.33% | 24.92 | 3.69 |
| 02/10 | 3,800 | 3,855 | 3,770 | 3,850 | +2.67% | 1,133,200 | 5929億 | -2.14% | 24.32 | 3.61 |
| 02/09 | 3,750 | 3,775 | 3,730 | 3,750 | -0.13% | 588,500 | 5775億 | -4.82% | 23.69 | 3.51 |
| 02/08 | 3,745 | 3,765 | 3,715 | 3,755 | +0.27% | 549,500 | 5782億7000万 | -4.96% | 23.72 | 3.52 |
| 02/07 | 3,710 | 3,770 | 3,690 | 3,745 | +0.81% | 761,900 | 5767億3000万 | -5.36% | 23.65 | 3.51 |
| 02/06 | 3,770 | 3,795 | 3,715 | 3,715 | -0.67% | 1,013,900 | 5721億1000万 | -6.26% | 23.47 | 3.48 |
| 02/03 | 4,035 | 4,125 | 3,660 | 3,740 | -7.54% | 2,075,200 | 5759億6000万 | -5.91% | 23.62 | 3.5 |
| 02/02 | 4,085 | 4,135 | 4,030 | 4,045 | -1.34% | 779,600 | 6229億3000万 | +1.53% | 25.55 | 3.79 |
| 02/01 | 4,005 | 4,105 | 4,000 | 4,100 | +1.61% | 564,300 | 6314億 | +3.02% | 25.9 | 3.84 |
| 01/31 | 4,065 | 4,080 | 4,020 | 4,035 | -1.82% | 726,600 | 6213億9000万 | +1.53% | 25.49 | 3.78 |
| 01/30 | 4,075 | 4,120 | 4,070 | 4,110 | +0.12% | 565,000 | 6329億4000万 | +3.53% | 25.96 | 3.85 |
| 01/27 | 4,100 | 4,135 | 4,050 | 4,105 | +0.37% | 822,600 | 6321億7000万 | +3.56% | 25.93 | 3.84 |
| 01/26 | 3,995 | 4,095 | 3,975 | 4,090 | +3.81% | 1,054,200 | 6298億6000万 | +3.31% | 25.83 | 3.83 |
| 01/25 | 3,965 | 3,975 | 3,920 | 3,940 | +1.16% | 498,700 | 6067億6000万 | -0.3% | 24.89 | 3.69 |
| 01/24 | 3,885 | 3,935 | 3,870 | 3,895 | +0.13% | 675,700 | 5998億3000万 | -1.37% | 24.6 | 3.65 |
| 01/23 | 3,890 | 3,930 | 3,860 | 3,890 | -0.89% | 853,300 | 5990億6000万 | -1.47% | 24.57 | 3.64 |
| 01/20 | 3,910 | 3,955 | 3,900 | 3,925 | -0.25% | 643,300 | 6044億5000万 | -0.61% | 24.79 | 3.68 |
| 01/19 | 3,905 | 3,955 | 3,905 | 3,935 | +1.03% | 585,000 | 6059億9000万 | -0.28% | 24.86 | 3.69 |
| 01/18 | 3,910 | 3,915 | 3,845 | 3,895 | -0.26% | 778,500 | 5998億3000万 | -1.19% | 24.6 | 3.65 |
| 01/17 | 3,975 | 3,975 | 3,900 | 3,905 | -1.26% | 583,600 | 6013億7000万 | -0.89% | 24.67 | 3.66 |
| 01/16 | 3,970 | 3,995 | 3,930 | 3,955 | -1.13% | 629,600 | 6090億7000万 | +0.46% | 24.98 | 3.7 |
| 01/13 | 4,015 | 4,025 | 3,985 | 4,000 | +0.13% | 629,100 | 6160億 | +1.73% | 25.27 | 3.75 |
| 01/12 | 4,000 | 4,015 | 3,940 | 3,995 | -0.25% | 666,800 | 6152億3000万 | +1.76% | 25.23 | 3.74 |
| 01/11 | 4,000 | 4,040 | 3,990 | 4,005 | +0.75% | 443,800 | 6167億7000万 | +2.17% | 25.3 | 3.75 |
| 01/10 | 3,970 | 4,050 | 3,965 | 3,975 | -0.75% | 709,100 | 6121億5000万 | +1.53% | 25.11 | 3.72 |
| 01/06 | 3,965 | 4,015 | 3,965 | 4,005 | +0.63% | 506,400 | 6167億7000万 | +2.48% | 25.3 | 3.75 |
| 01/05 | 4,045 | 4,050 | 3,965 | 3,980 | -1.12% | 639,100 | 6129億2000万 | +2% | 25.14 | 3.73 |
| 01/04 | 3,910 | 4,035 | 3,905 | 4,025 | +3.07% | 850,500 | 6198億5000万 | +3.31% | 25.42 | 3.77 |
| 2016 |
| 12/30 | 3,875 | 3,925 | 3,860 | 3,905 | -0.26% | 507,200 | 6013億7000万 | +0.41% | 24.83 | 3.68 |
| 12/29 | 3,980 | 3,990 | 3,895 | 3,915 | -2% | 479,300 | 6029億1000万 | +0.72% | 24.9 | 3.69 |
| 12/28 | 3,980 | 4,015 | 3,960 | 3,995 | +0.38% | 521,900 | 6152億3000万 | +2.75% | 25.41 | 3.77 |
| 12/27 | 3,935 | 3,990 | 3,935 | 3,980 | +1.27% | 525,600 | 6129億2000万 | +2.47% | 25.31 | 3.75 |
| 12/26 | 3,975 | 3,985 | 3,925 | 3,930 | -0.88% | 602,800 | 6052億2000万 | +1.21% | 24.99 | 3.71 |
| 12/22 | 3,945 | 3,975 | 3,895 | 3,965 | +0.89% | 496,200 | 6106億1000万 | +2.19% | 25.22 | 3.74 |
| 12/21 | 3,990 | 4,000 | 3,900 | 3,930 | -1.01% | 855,900 | 6052億2000万 | +1.39% | 24.99 | 3.71 |
| 12/20 | 3,955 | 4,000 | 3,930 | 3,970 | 0% | 752,300 | 6113億8000万 | +2.5% | 25.25 | 3.74 |
| 12/19 | 3,930 | 3,970 | 3,920 | 3,970 | +1.15% | 608,800 | 6113億8000万 | +2.64% | 25.25 | 3.74 |
| 12/16 | 3,890 | 3,940 | 3,865 | 3,925 | +1.82% | 1,070,200 | 6044億5000万 | +1.74% | 24.96 | 3.7 |
| 12/15 | 3,890 | 3,905 | 3,830 | 3,855 | -0.52% | 904,800 | 5936億7000万 | +0.05% | 24.52 | 3.64 |
| 12/14 | 3,905 | 3,910 | 3,840 | 3,875 | -0.9% | 941,600 | 5967億5000万 | +0.96% | 24.64 | 3.65 |
| 12/13 | 3,855 | 3,915 | 3,840 | 3,910 | +1.43% | 712,300 | 6021億4000万 | +2.12% | 24.87 | 3.69 |
| 12/12 | 3,860 | 3,870 | 3,790 | 3,855 | +0.39% | 1,231,100 | 5936億7000万 | +1% | 24.52 | 3.64 |
| 12/09 | 3,890 | 3,915 | 3,820 | 3,840 | 0% | 1,839,300 | 5913億6000万 | +0.97% | 24.42 | 3.62 |
| 12/08 | 3,850 | 3,900 | 3,800 | 3,840 | +0.52% | 890,600 | 5913億6000万 | +1.37% | 24.42 | 3.62 |
| 12/07 | 3,845 | 3,875 | 3,795 | 3,820 | -0.39% | 910,200 | 5882億8000万 | +1.19% | 24.29 | 3.6 |
| 12/06 | 3,895 | 3,915 | 3,805 | 3,835 | -0.26% | 1,046,200 | 5905億9000万 | +1.86% | 24.39 | 3.62 |
| 12/05 | 3,880 | 3,880 | 3,830 | 3,845 | -0.26% | 1,054,600 | 5921億3000万 | +2.42% | 24.45 | 3.63 |
| 12/02 | 3,870 | 3,920 | 3,825 | 3,855 | -0.26% | 1,168,800 | 5936億7000万 | +3.02% | 24.52 | 3.64 |
| 12/01 | 3,875 | 3,935 | 3,855 | 3,865 | +1.58% | 1,543,100 | 5952億1000万 | +3.65% | 24.58 | 3.64 |
| 11/30 | 3,855 | 3,870 | 3,775 | 3,805 | -1.17% | 9,040,200 | 5859億7000万 | +2.48% | 24.2 | 3.59 |
| 11/29 | 3,830 | 3,870 | 3,810 | 3,850 | +0.52% | 1,428,500 | 5929億 | +4.11% | 24.48 | 3.63 |
| 11/28 | 3,810 | 3,850 | 3,785 | 3,830 | -0.52% | 1,333,800 | 5898億2000万 | +4.08% | 24.36 | 3.61 |
| 11/25 | 3,865 | 3,890 | 3,820 | 3,850 | -0.52% | 1,387,000 | 5929億 | +5.13% | 24.48 | 3.63 |
| 11/24 | 3,945 | 3,945 | 3,865 | 3,870 | -1.4% | 1,094,000 | 5959億8000万 | +6.17% | 24.61 | 3.65 |
| 11/22 | 3,910 | 3,950 | 3,890 | 3,925 | +0.51% | 848,100 | 6044億5000万 | +8.31% | 24.96 | 3.7 |
| 11/21 | 3,925 | 3,960 | 3,880 | 3,905 | -1.14% | 1,230,500 | 6013億7000万 | +8.47% | 24.83 | 3.68 |
| 11/18 | 3,895 | 3,975 | 3,870 | 3,950 | +2.33% | 1,419,600 | 6083億 | +10.52% | 25.12 | 3.72 |
| 11/17 | 3,855 | 3,880 | 3,815 | 3,860 | -0.39% | 987,600 | 5944億4000万 | +8.86% | 24.55 | 3.64 |
| 11/16 | 3,870 | 3,890 | 3,835 | 3,875 | +0.52% | 1,076,800 | 5967億5000万 | +10.12% | 24.64 | 3.65 |
| 11/15 | 3,850 | 3,920 | 3,760 | 3,855 | +0.52% | 1,984,900 | 5936億7000万 | +10.4% | 24.52 | 3.64 |
| 11/14 | 3,720 | 3,850 | 3,700 | 3,835 | +3.09% | 982,300 | 5905億9000万 | +10.68% | 24.39 | 3.62 |
| 11/11 | 3,820 | 3,825 | 3,685 | 3,720 | -2.11% | 1,636,600 | 5728億8000万 | +8.27% | 23.66 | 3.51 |
| 11/10 | 3,750 | 3,820 | 3,705 | 3,800 | +9.04% | 1,729,300 | 5852億 | +11.34% | 24.17 | 3.58 |
| 11/09 | 3,640 | 3,710 | 3,440 | 3,485 | -4.13% | 1,344,600 | 5366億9000万 | +2.89% | 22.16 | 3.29 |
| 11/08 | 3,605 | 3,640 | 3,590 | 3,635 | +0.55% | 736,900 | 5597億9000万 | +7.83% | 23.12 | 3.43 |
| 11/07 | 3,590 | 3,645 | 3,560 | 3,615 | +2.7% | 1,199,400 | 5567億1000万 | +7.97% | 22.99 | 3.41 |
| 11/04 | 3,460 | 3,550 | 3,370 | 3,520 | +2.03% | 1,704,200 | 5420億8000万 | +5.83% | 22.39 | 3.32 |
| 11/02 | 3,510 | 3,520 | 3,445 | 3,450 | -1.85% | 953,200 | 5313億 | +4.29% | 21.94 | 3.25 |
| 11/01 | 3,540 | 3,545 | 3,490 | 3,515 | -1.4% | 998,400 | 5413億1000万 | +6.74% | 22.35 | 3.31 |
| 10/31 | 3,555 | 3,600 | 3,550 | 3,565 | -0.14% | 652,900 | 5490億1000万 | +8.92% | 22.67 | 3.36 |
| 10/28 | 3,565 | 3,580 | 3,545 | 3,570 | +0.71% | 1,144,500 | 5497億8000万 | +9.71% | 22.7 | 3.37 |
| 10/27 | 3,540 | 3,560 | 3,490 | 3,545 | +0.14% | 621,000 | 5459億3000万 | +9.58% | 22.54 | 3.34 |
| 10/26 | 3,470 | 3,560 | 3,465 | 3,540 | +2.16% | 753,900 | 5451億6000万 | +10.04% | 22.51 | 3.34 |
| 10/25 | 3,445 | 3,480 | 3,425 | 3,465 | +1.02% | 596,800 | 5336億1000万 | +8.38% | 22.04 | 3.27 |
| 10/24 | 3,395 | 3,435 | 3,390 | 3,430 | +1.33% | 577,100 | 5282億2000万 | +7.86% | 21.81 | 3.23 |
| 10/21 | 3,410 | 3,420 | 3,375 | 3,385 | -0.29% | 790,800 | 5212億9000万 | +6.95% | 21.53 | 3.19 |
| 10/20 | 3,410 | 3,425 | 3,380 | 3,395 | -0.29% | 1,043,200 | 5228億3000万 | +7.74% | 21.59 | 3.2 |
| 10/19 | 3,350 | 3,415 | 3,345 | 3,405 | +1.19% | 811,300 | 5243億7000万 | +8.58% | 21.65 | 3.21 |
| 10/18 | 3,345 | 3,395 | 3,340 | 3,365 | +1.51% | 947,000 | 5182億1000万 | +7.71% | 21.4 | 3.17 |
| 10/17 | 3,275 | 3,335 | 3,245 | 3,315 | +1.69% | 1,016,900 | 5105億1000万 | +6.42% | 21.08 | 3.13 |
| 10/14 | 3,200 | 3,280 | 3,190 | 3,260 | +0.62% | 1,402,300 | 5020億4000万 | +4.86% | 20.73 | 3.07 |
| 10/13 | 3,190 | 3,245 | 3,190 | 3,240 | +1.57% | 800,000 | 4989億6000万 | +4.35% | 20.61 | 3.06 |
| 10/12 | 3,170 | 3,210 | 3,155 | 3,190 | -0.16% | 537,700 | 4912億6000万 | +2.87% | 20.29 | 3.01 |
| 10/11 | 3,180 | 3,210 | 3,165 | 3,195 | +0.63% | 552,000 | 4920億3000万 | +3.1% | 20.32 | 3.01 |
| 10/07 | 3,160 | 3,180 | 3,130 | 3,175 | +1.6% | 719,400 | 4889億5000万 | +2.52% | 20.19 | 2.99 |
| 10/06 | 3,135 | 3,140 | 3,025 | 3,125 | -0.79% | 734,500 | 4812億5000万 | +0.9% | 19.87 | 2.95 |
| 10/05 | 3,145 | 3,170 | 3,120 | 3,150 | +0.64% | 802,200 | 4851億 | +1.81% | 20.03 | 2.97 |
| 10/04 | 3,115 | 3,135 | 3,095 | 3,130 | +1.29% | 560,600 | 4820億2000万 | +1.29% | 19.91 | 2.95 |
| 10/03 | 3,095 | 3,100 | 3,070 | 3,090 | +1.15% | 496,900 | 4758億6000万 | +0.13% | 19.65 | 2.91 |
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。
