日産化学（4021）の株価チャート
2017/01/24～2017/06/16
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 |
| 06/16 | 3,740 | 3,740 | 3,700 | 3,705 | -0.8% | 824,700 | 5631億6000万 | -2.99% | 20.54 | 3.19 |
| 06/15 | 3,725 | 3,765 | 3,715 | 3,735 | -0.13% | 450,500 | 5677億2000万 | -2.17% | 20.7 | 3.22 |
| 06/14 | 3,720 | 3,755 | 3,710 | 3,740 | +0.54% | 535,700 | 5684億8000万 | -1.84% | 20.73 | 3.22 |
| 06/13 | 3,710 | 3,755 | 3,700 | 3,720 | -0.8% | 653,300 | 5654億4000万 | -2.18% | 20.62 | 3.21 |
| 06/12 | 3,745 | 3,780 | 3,735 | 3,750 | +0.27% | 713,500 | 5700億 | -1.24% | 20.79 | 3.23 |
| 06/09 | 3,835 | 3,845 | 3,725 | 3,740 | -2.09% | 1,297,900 | 5684億8000万 | -1.32% | 20.73 | 3.22 |
| 06/08 | 3,825 | 3,830 | 3,785 | 3,820 | +0.13% | 819,000 | 5806億4000万 | +1.03% | 21.18 | 3.29 |
| 06/07 | 3,865 | 3,890 | 3,805 | 3,815 | -1.42% | 855,100 | 5798億8000万 | +1.22% | 21.15 | 3.29 |
| 06/06 | 3,840 | 3,910 | 3,835 | 3,870 | -0.13% | 777,300 | 5882億4000万 | +3.09% | 21.45 | 3.34 |
| 06/05 | 3,840 | 3,895 | 3,830 | 3,875 | +0.26% | 774,100 | 5890億 | +3.72% | 21.48 | 3.34 |
| 06/02 | 3,945 | 3,945 | 3,860 | 3,865 | -1.78% | 1,107,500 | 5874億8000万 | +3.95% | 21.42 | 3.33 |
| 06/01 | 3,910 | 3,955 | 3,900 | 3,935 | +1.29% | 691,500 | 5981億2000万 | +6.38% | 21.81 | 3.39 |
| 05/31 | 3,900 | 3,900 | 3,870 | 3,885 | -0.38% | 807,000 | 5905億2000万 | +5.69% | 21.54 | 3.35 |
| 05/30 | 3,890 | 3,915 | 3,870 | 3,900 | +0.26% | 533,200 | 6006億 | +6.79% | 21.81 | 3.39 |
| 05/29 | 3,875 | 3,905 | 3,860 | 3,890 | +0.39% | 525,500 | 5990億6000万 | +7.22% | 21.75 | 3.38 |
| 05/26 | 3,880 | 3,900 | 3,860 | 3,875 | -0.39% | 585,800 | 5967億5000万 | +7.58% | 21.67 | 3.37 |
| 05/25 | 3,870 | 3,920 | 3,860 | 3,890 | +1.43% | 1,194,700 | 5990億6000万 | +8.78% | 21.75 | 3.38 |
| 05/24 | 3,850 | 3,850 | 3,815 | 3,835 | +0.26% | 643,100 | 5905億9000万 | +8.03% | 21.44 | 3.33 |
| 05/23 | 3,805 | 3,840 | 3,790 | 3,825 | 0% | 666,200 | 5890億5000万 | +8.45% | 21.39 | 3.32 |
| 05/22 | 3,825 | 3,845 | 3,795 | 3,825 | +0.13% | 609,800 | 5890億5000万 | +9.04% | 21.39 | 3.32 |
| 05/19 | 3,800 | 3,820 | 3,775 | 3,820 | +0.66% | 806,000 | 5882億8000万 | +9.61% | 21.36 | 3.32 |
| 05/18 | 3,795 | 3,795 | 3,765 | 3,795 | -0.78% | 819,700 | 5844億3000万 | +9.56% | 21.22 | 3.3 |
| 05/17 | 3,800 | 3,835 | 3,790 | 3,825 | +0.39% | 923,400 | 5890億5000万 | +11.16% | 21.39 | 3.32 |
| 05/16 | 3,740 | 3,815 | 3,740 | 3,810 | +1.87% | 1,074,600 | 5867億4000万 | +11.5% | 21.3 | 3.31 |
| 05/15 | 3,710 | 3,785 | 3,695 | 3,740 | +2.19% | 1,554,500 | 5759億6000万 | +10.23% | 20.91 | 3.25 |
| 05/12 | 3,540 | 3,740 | 3,510 | 3,660 | +3.39% | 1,974,300 | 5636億4000万 | +8.48% | 20.46 | 3.18 |
| 05/11 | 3,550 | 3,580 | 3,525 | 3,540 | -0.56% | 615,800 | 5451億6000万 | +5.39% | 19.79 | 3.08 |
| 05/10 | 3,565 | 3,585 | 3,545 | 3,560 | -0.28% | 610,300 | 5482億4000万 | +6.27% | 19.9 | 3.09 |
| 05/09 | 3,600 | 3,610 | 3,560 | 3,570 | -0.28% | 728,800 | 5497億8000万 | +6.95% | 19.96 | 3.1 |
| 05/08 | 3,580 | 3,585 | 3,525 | 3,580 | +1.7% | 1,246,200 | 5513億2000万 | +7.67% | 20.02 | 3.11 |
| 05/02 | 3,525 | 3,530 | 3,500 | 3,520 | +0.28% | 980,300 | 5420億8000万 | +6.25% | 19.68 | 3.06 |
| 05/01 | 3,445 | 3,515 | 3,445 | 3,510 | +1.59% | 921,300 | 5405億4000万 | +6.23% | 19.63 | 3.05 |
| 04/28 | 3,455 | 3,485 | 3,440 | 3,455 | +1.02% | 846,600 | 5320億7000万 | +4.86% | 19.32 | 3 |
| 04/27 | 3,400 | 3,435 | 3,400 | 3,420 | -0.29% | 445,900 | 5266億8000万 | +3.89% | 19.12 | 2.97 |
| 04/26 | 3,395 | 3,430 | 3,395 | 3,430 | +1.48% | 719,600 | 5282億2000万 | +4.26% | 19.18 | 2.98 |
| 04/25 | 3,340 | 3,380 | 3,340 | 3,380 | +0.9% | 758,200 | 5205億2000万 | +2.8% | 18.9 | 2.94 |
| 04/24 | 3,370 | 3,385 | 3,335 | 3,350 | +1.52% | 649,400 | 5159億 | +1.82% | 18.73 | 2.91 |
| 04/21 | 3,295 | 3,325 | 3,280 | 3,300 | +0.46% | 1,293,100 | 5082億 | +0.15% | 18.45 | 2.87 |
| 04/20 | 3,265 | 3,300 | 3,265 | 3,285 | +1.08% | 907,900 | 5058億9000万 | -0.51% | 18.37 | 2.86 |
| 04/19 | 3,200 | 3,270 | 3,195 | 3,250 | +0.62% | 687,200 | 5005億 | -1.84% | 18.17 | 2.83 |
| 04/18 | 3,265 | 3,290 | 3,210 | 3,230 | -0.46% | 680,700 | 4974億2000万 | -2.77% | 18.06 | 2.81 |
| 04/17 | 3,220 | 3,250 | 3,210 | 3,245 | -0.31% | 701,500 | 4997億3000万 | -2.67% | 18.14 | 2.82 |
| 04/14 | 3,400 | 3,405 | 3,235 | 3,255 | -2.69% | 1,456,700 | 5012億7000万 | -2.69% | 18.2 | 2.83 |
| 04/13 | 3,245 | 3,345 | 3,235 | 3,345 | +2.76% | 1,542,400 | 5151億3000万 | -0.27% | 18.7 | 2.91 |
| 04/12 | 3,250 | 3,285 | 3,235 | 3,255 | -0.76% | 1,005,800 | 5012億7000万 | -3.1% | 18.2 | 2.83 |
| 04/11 | 3,255 | 3,285 | 3,240 | 3,280 | +1.23% | 854,400 | 5051億2000万 | -2.67% | 18.34 | 2.85 |
| 04/10 | 3,225 | 3,250 | 3,220 | 3,240 | +0.93% | 597,100 | 4989億6000万 | -4.17% | 18.12 | 2.82 |
| 04/07 | 3,240 | 3,265 | 3,175 | 3,210 | -0.16% | 1,238,300 | 4943億4000万 | -5.39% | 17.95 | 2.79 |
| 04/06 | 3,260 | 3,270 | 3,205 | 3,215 | -1.38% | 1,000,700 | 4951億1000万 | -5.66% | 17.98 | 2.79 |
| 04/05 | 3,290 | 3,305 | 3,255 | 3,260 | -0.61% | 793,800 | 5020億4000万 | -4.79% | 18.23 | 2.83 |
| 04/04 | 3,360 | 3,365 | 3,260 | 3,280 | -1.65% | 1,315,200 | 5051億2000万 | -4.62% | 18.34 | 2.85 |
| 04/03 | 3,260 | 3,360 | 3,245 | 3,335 | +2.93% | 1,410,900 | 5135億9000万 | -3.47% | 18.65 | 2.9 |
| 03/31 | 3,270 | 3,305 | 3,240 | 3,240 | -0.46% | 1,201,400 | 4989億6000万 | -6.63% | 20.47 | 3.03 |
| 03/30 | 3,280 | 3,305 | 3,245 | 3,255 | -1.06% | 596,000 | 5012億7000万 | -6.76% | 20.56 | 3.05 |
| 03/29 | 3,315 | 3,320 | 3,265 | 3,290 | +0.15% | 1,285,900 | 5066億6000万 | -6.35% | 20.78 | 3.08 |
| 03/28 | 3,335 | 3,335 | 3,265 | 3,285 | -0.15% | 1,248,000 | 5058億9000万 | -7.1% | 20.75 | 3.08 |
| 03/27 | 3,320 | 3,345 | 3,275 | 3,290 | -2.23% | 906,300 | 5066億6000万 | -7.61% | 20.78 | 3.08 |
| 03/24 | 3,365 | 3,390 | 3,345 | 3,365 | -0.15% | 901,300 | 5182億1000万 | -6.22% | 21.25 | 3.15 |
| 03/23 | 3,380 | 3,390 | 3,355 | 3,370 | -0.3% | 681,600 | 5189億8000万 | -6.67% | 21.29 | 3.16 |
| 03/22 | 3,390 | 3,420 | 3,370 | 3,380 | -2.03% | 851,200 | 5205億2000万 | -7.04% | 21.35 | 3.17 |
| 03/21 | 3,450 | 3,535 | 3,420 | 3,450 | -0.58% | 1,312,400 | 5313億 | -5.66% | 21.79 | 3.23 |
| 03/17 | 3,445 | 3,480 | 3,445 | 3,470 | -0.14% | 881,700 | 5343億8000万 | -5.63% | 21.92 | 3.25 |
| 03/16 | 3,450 | 3,500 | 3,445 | 3,475 | -0.71% | 880,100 | 5351億5000万 | -5.88% | 21.95 | 3.25 |
| 03/15 | 3,500 | 3,505 | 3,455 | 3,500 | -0.85% | 771,300 | 5390億 | -5.48% | 22.11 | 3.28 |
| 03/14 | 3,535 | 3,550 | 3,520 | 3,530 | -0.28% | 723,400 | 5436億2000万 | -4.95% | 22.3 | 3.31 |
| 03/13 | 3,510 | 3,550 | 3,505 | 3,540 | +0.57% | 744,700 | 5451億6000万 | -4.89% | 22.36 | 3.32 |
| 03/10 | 3,415 | 3,530 | 3,415 | 3,520 | +1.15% | 2,328,800 | 5420億8000万 | -5.6% | 22.23 | 3.3 |
| 03/09 | 3,480 | 3,490 | 3,455 | 3,480 | +0.87% | 1,024,000 | 5359億2000万 | -6.9% | 21.98 | 3.26 |
| 03/08 | 3,505 | 3,520 | 3,445 | 3,450 | -2.68% | 1,525,200 | 5313億 | -8.27% | 21.79 | 3.23 |
| 03/07 | 3,525 | 3,570 | 3,515 | 3,545 | -0.28% | 989,600 | 5459億3000万 | -6.39% | 22.39 | 3.32 |
| 03/06 | 3,545 | 3,580 | 3,535 | 3,555 | +0.85% | 832,700 | 5474億7000万 | -6.59% | 22.45 | 3.33 |
| 03/03 | 3,565 | 3,580 | 3,500 | 3,525 | -1.67% | 1,458,200 | 5428億5000万 | -7.92% | 22.27 | 3.3 |
| 03/02 | 3,660 | 3,665 | 3,575 | 3,585 | -1.24% | 1,737,900 | 5520億9000万 | -6.93% | 22.64 | 3.36 |
| 03/01 | 3,665 | 3,665 | 3,600 | 3,630 | +0.28% | 1,367,300 | 5590億2000万 | -6.25% | 22.93 | 3.4 |
| 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 |
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。
