日産化学（4021）の株価チャート
2017/06/20～2017/11/13
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 |
| 11/13 | 4,385 | 4,415 | 4,365 | 4,370 | -0.91% | 482,300 | 6598億7000万 | +4.7% | 24.06 | 3.74 |
| 11/10 | 4,425 | 4,455 | 4,355 | 4,410 | -1.78% | 1,310,400 | 6659億1000万 | +6.11% | 24.28 | 3.78 |
| 11/09 | 4,500 | 4,610 | 4,410 | 4,490 | +0.56% | 1,048,500 | 6779億9000万 | +8.56% | 24.73 | 3.84 |
| 11/08 | 4,470 | 4,495 | 4,410 | 4,465 | -0.67% | 653,500 | 6742億1500万 | +8.48% | 24.59 | 3.82 |
| 11/07 | 4,310 | 4,510 | 4,255 | 4,495 | +3.1% | 962,300 | 6787億4500万 | +9.74% | 24.75 | 3.85 |
| 11/06 | 4,355 | 4,500 | 4,230 | 4,360 | +1.4% | 1,101,000 | 6583億6000万 | +6.99% | 24.01 | 3.73 |
| 11/02 | 4,305 | 4,310 | 4,255 | 4,300 | +1.18% | 654,000 | 6493億 | +5.94% | 23.68 | 3.68 |
| 11/01 | 4,230 | 4,265 | 4,220 | 4,250 | +0.83% | 435,100 | 6417億5000万 | +5.04% | 23.4 | 3.64 |
| 10/31 | 4,215 | 4,225 | 4,180 | 4,215 | -0.24% | 639,600 | 6364億6500万 | +4.44% | 23.21 | 3.61 |
| 10/30 | 4,275 | 4,295 | 4,210 | 4,225 | -1.97% | 1,345,300 | 6379億7500万 | +4.89% | 23.27 | 3.62 |
| 10/27 | 4,255 | 4,330 | 4,245 | 4,310 | +2.25% | 730,000 | 6508億1000万 | +7.21% | 23.73 | 3.69 |
| 10/26 | 4,155 | 4,230 | 4,155 | 4,215 | +0.96% | 386,300 | 6364億6500万 | +5.19% | 23.21 | 3.61 |
| 10/25 | 4,200 | 4,240 | 4,165 | 4,175 | +0.6% | 561,100 | 6304億2500万 | +4.43% | 22.99 | 3.57 |
| 10/24 | 4,120 | 4,160 | 4,105 | 4,150 | +0.48% | 377,100 | 6266億5000万 | +3.88% | 22.85 | 3.55 |
| 10/23 | 4,100 | 4,135 | 4,090 | 4,130 | +1.98% | 633,500 | 6236億3000万 | +3.51% | 22.74 | 3.54 |
| 10/20 | 4,005 | 4,060 | 3,995 | 4,050 | +0.62% | 671,500 | 6115億5000万 | +1.61% | 22.3 | 3.47 |
| 10/19 | 3,975 | 4,030 | 3,970 | 4,025 | +1.51% | 512,600 | 6077億7500万 | +1% | 22.16 | 3.45 |
| 10/18 | 3,990 | 3,995 | 3,945 | 3,965 | -0.5% | 446,400 | 5987億1500万 | -0.48% | 21.83 | 3.39 |
| 10/17 | 3,950 | 3,985 | 3,940 | 3,985 | +1.01% | 456,100 | 6017億3500万 | +0.03% | 21.94 | 3.41 |
| 10/16 | 3,965 | 3,990 | 3,940 | 3,945 | -0.38% | 336,000 | 5956億9500万 | -0.85% | 21.72 | 3.38 |
| 10/13 | 3,980 | 4,025 | 3,890 | 3,960 | -1.61% | 1,530,800 | 5979億6000万 | -0.35% | 21.81 | 3.39 |
| 10/12 | 4,000 | 4,050 | 3,990 | 4,025 | +1.26% | 620,100 | 6077億7500万 | +1.46% | 22.16 | 3.45 |
| 10/11 | 3,960 | 3,995 | 3,955 | 3,975 | -0.13% | 537,500 | 6002億2500万 | +0.45% | 21.89 | 3.4 |
| 10/10 | 3,885 | 3,985 | 3,885 | 3,980 | +2.58% | 992,000 | 6009億8000万 | +0.79% | 21.92 | 3.41 |
| 10/06 | 3,910 | 3,925 | 3,870 | 3,880 | -0.77% | 786,200 | 5858億8000万 | -1.52% | 21.37 | 3.32 |
| 10/05 | 3,920 | 3,945 | 3,900 | 3,910 | -0.51% | 418,300 | 5904億1000万 | -0.56% | 21.53 | 3.35 |
| 10/04 | 3,960 | 3,975 | 3,910 | 3,930 | -1.26% | 561,100 | 5934億3000万 | +0.18% | 21.64 | 3.36 |
| 10/03 | 3,960 | 4,000 | 3,955 | 3,980 | +0.38% | 636,000 | 6009億8000万 | +1.71% | 21.92 | 3.41 |
| 10/02 | 3,960 | 3,985 | 3,945 | 3,965 | +0.13% | 462,700 | 5987億1500万 | +1.64% | 21.83 | 3.39 |
| 09/29 | 3,970 | 3,975 | 3,885 | 3,960 | -0.38% | 1,021,800 | 5979億6000万 | +1.83% | 21.81 | 3.39 |
| 09/28 | 3,950 | 3,980 | 3,915 | 3,975 | +0.38% | 918,100 | 6002億2500万 | +2.5% | 21.89 | 3.4 |
| 09/27 | 3,970 | 3,980 | 3,945 | 3,960 | -1.12% | 354,200 | 5979億6000万 | +2.51% | 21.81 | 3.39 |
| 09/26 | 4,015 | 4,045 | 3,995 | 4,005 | -0.62% | 502,600 | 6047億5500万 | +4% | 22.05 | 3.43 |
| 09/25 | 4,040 | 4,045 | 4,010 | 4,030 | +0.5% | 353,300 | 6085億3000万 | +5.03% | 22.19 | 3.45 |
| 09/22 | 4,040 | 4,040 | 3,965 | 4,010 | +0.25% | 680,400 | 6055億1000万 | +4.95% | 22.08 | 3.43 |
| 09/21 | 4,000 | 4,040 | 3,990 | 4,000 | +0.25% | 594,300 | 6040億 | +5.04% | 22.03 | 3.42 |
| 09/20 | 4,035 | 4,060 | 3,980 | 3,990 | -2.21% | 615,300 | 6024億9000万 | +5.11% | 21.97 | 3.42 |
| 09/19 | 4,055 | 4,085 | 4,030 | 4,080 | +1.12% | 724,300 | 6160億8000万 | +7.85% | 22.47 | 3.49 |
| 09/15 | 4,040 | 4,065 | 4,010 | 4,035 | 0% | 724,300 | 6092億8500万 | +7.17% | 22.22 | 3.45 |
| 09/14 | 4,025 | 4,075 | 4,020 | 4,035 | +0.37% | 532,600 | 6092億8500万 | +7.66% | 22.22 | 3.45 |
| 09/13 | 4,000 | 4,040 | 4,000 | 4,020 | +0.5% | 475,500 | 6070億2000万 | +7.75% | 22.14 | 3.44 |
| 09/12 | 4,005 | 4,025 | 3,975 | 4,000 | +0.88% | 789,700 | 6040億 | +7.61% | 22.03 | 3.42 |
| 09/11 | 3,915 | 3,965 | 3,915 | 3,965 | +2.59% | 675,300 | 5987億1500万 | +6.96% | 21.83 | 3.39 |
| 09/08 | 3,820 | 3,900 | 3,810 | 3,865 | +1.18% | 1,544,400 | 5836億1500万 | +4.57% | 21.28 | 3.31 |
| 09/07 | 3,775 | 3,850 | 3,770 | 3,820 | +0.92% | 699,400 | 5768億2000万 | +3.52% | 21.04 | 3.27 |
| 09/06 | 3,760 | 3,805 | 3,740 | 3,785 | +0.66% | 847,500 | 5715億3500万 | +2.71% | 20.84 | 3.24 |
| 09/05 | 3,820 | 3,820 | 3,755 | 3,760 | -0.92% | 517,700 | 5677億6000万 | +2.09% | 20.71 | 3.22 |
| 09/04 | 3,810 | 3,830 | 3,755 | 3,795 | +1.2% | 672,900 | 5730億4500万 | +3.15% | 20.9 | 3.25 |
| 09/01 | 3,705 | 3,760 | 3,700 | 3,750 | +1.76% | 441,200 | 5662億5000万 | +2.07% | 20.65 | 3.21 |
| 08/31 | 3,670 | 3,700 | 3,650 | 3,685 | +0.41% | 337,400 | 5564億3500万 | +0.33% | 20.29 | 3.15 |
| 08/30 | 3,705 | 3,710 | 3,650 | 3,670 | -0.14% | 354,600 | 5578億4000万 | -0.19% | 20.34 | 3.16 |
| 08/29 | 3,680 | 3,680 | 3,650 | 3,675 | -0.27% | 437,800 | 5586億 | -0.16% | 20.37 | 3.17 |
| 08/28 | 3,685 | 3,705 | 3,665 | 3,685 | +0.14% | 281,800 | 5601億2000万 | -0.03% | 20.43 | 3.18 |
| 08/25 | 3,680 | 3,690 | 3,655 | 3,680 | +0.14% | 311,000 | 5593億6000万 | -0.3% | 20.4 | 3.17 |
| 08/24 | 3,610 | 3,685 | 3,610 | 3,675 | +1.94% | 530,500 | 5586億 | -0.57% | 20.37 | 3.17 |
| 08/23 | 3,680 | 3,690 | 3,595 | 3,605 | -1.23% | 530,000 | 5479億6000万 | -2.62% | 19.98 | 3.11 |
| 08/22 | 3,675 | 3,680 | 3,640 | 3,650 | -0.54% | 374,100 | 5548億 | -1.59% | 20.23 | 3.15 |
| 08/21 | 3,625 | 3,680 | 3,610 | 3,670 | +1.24% | 498,500 | 5578億4000万 | -1.21% | 20.34 | 3.16 |
| 08/18 | 3,630 | 3,650 | 3,615 | 3,625 | -1.49% | 435,700 | 5510億 | -2.55% | 20.09 | 3.12 |
| 08/17 | 3,700 | 3,700 | 3,660 | 3,680 | -0.54% | 377,900 | 5593億6000万 | -1.26% | 20.4 | 3.17 |
| 08/16 | 3,700 | 3,710 | 3,680 | 3,700 | +0.95% | 408,100 | 5624億 | -0.88% | 20.51 | 3.19 |
| 08/15 | 3,620 | 3,685 | 3,615 | 3,665 | +0.96% | 543,300 | 5570億8000万 | -1.95% | 20.32 | 3.16 |
| 08/14 | 3,590 | 3,650 | 3,570 | 3,630 | +0.28% | 647,900 | 5517億6000万 | -3.02% | 20.12 | 3.13 |
| 08/10 | 3,640 | 3,660 | 3,595 | 3,620 | +0.42% | 535,800 | 5502億4000万 | -3.47% | 20.07 | 3.12 |
| 08/09 | 3,650 | 3,650 | 3,590 | 3,605 | -1.64% | 809,900 | 5479億6000万 | -3.99% | 19.98 | 3.11 |
| 08/08 | 3,720 | 3,740 | 3,650 | 3,665 | -2.14% | 530,600 | 5570億8000万 | -2.55% | 20.32 | 3.16 |
| 08/07 | 3,760 | 3,785 | 3,695 | 3,745 | +1.49% | 612,200 | 5692億4000万 | -0.5% | 20.76 | 3.23 |
| 08/04 | 3,690 | 3,715 | 3,670 | 3,690 | -0.54% | 443,800 | 5608億8000万 | -1.94% | 20.45 | 3.18 |
| 08/03 | 3,705 | 3,745 | 3,705 | 3,710 | +0.13% | 487,400 | 5639億2000万 | -1.46% | 20.57 | 3.2 |
| 08/02 | 3,725 | 3,730 | 3,690 | 3,705 | -0.54% | 386,300 | 5631億6000万 | -1.67% | 20.54 | 3.19 |
| 08/01 | 3,665 | 3,740 | 3,665 | 3,725 | +1.36% | 579,900 | 5662億 | -1.19% | 20.65 | 3.21 |
| 07/31 | 3,645 | 3,690 | 3,645 | 3,675 | 0% | 516,800 | 5586億 | -2.55% | 20.37 | 3.17 |
| 07/28 | 3,705 | 3,705 | 3,645 | 3,675 | -1.08% | 477,300 | 5586億 | -2.62% | 20.37 | 3.17 |
| 07/27 | 3,745 | 3,805 | 3,710 | 3,715 | -1.59% | 525,800 | 5646億8000万 | -1.62% | 20.59 | 3.2 |
| 07/26 | 3,785 | 3,795 | 3,755 | 3,775 | 0% | 355,000 | 5738億 | -0.08% | 20.93 | 3.25 |
| 07/25 | 3,785 | 3,795 | 3,765 | 3,775 | -0.66% | 383,200 | 5738億 | -0.08% | 20.93 | 3.25 |
| 07/24 | 3,780 | 3,810 | 3,755 | 3,800 | -0.13% | 446,200 | 5776億 | +0.64% | 21.06 | 3.27 |
| 07/21 | 3,775 | 3,810 | 3,755 | 3,805 | 0% | 513,700 | 5783億6000万 | +0.87% | 21.09 | 3.28 |
| 07/20 | 3,835 | 3,835 | 3,795 | 3,805 | -0.65% | 549,200 | 5783億6000万 | +0.93% | 21.09 | 3.28 |
| 07/19 | 3,780 | 3,845 | 3,780 | 3,830 | +1.32% | 471,600 | 5821億6000万 | +1.67% | 21.23 | 3.3 |
| 07/18 | 3,810 | 3,810 | 3,760 | 3,780 | -0.4% | 480,500 | 5745億6000万 | +0.45% | 20.95 | 3.26 |
| 07/14 | 3,815 | 3,820 | 3,780 | 3,795 | 0% | 595,300 | 5768億4000万 | +0.9% | 21.04 | 3.27 |
| 07/13 | 3,815 | 3,830 | 3,790 | 3,795 | -0.13% | 268,400 | 5768億4000万 | +0.96% | 21.04 | 3.27 |
| 07/12 | 3,825 | 3,845 | 3,790 | 3,800 | -0.91% | 370,300 | 5776億 | +1.06% | 21.06 | 3.27 |
| 07/11 | 3,850 | 3,850 | 3,810 | 3,835 | -0.13% | 387,500 | 5829億2000万 | +1.97% | 21.26 | 3.3 |
| 07/10 | 3,810 | 3,845 | 3,795 | 3,840 | +1.32% | 503,300 | 5836億8000万 | +2.07% | 21.29 | 3.31 |
| 07/07 | 3,765 | 3,790 | 3,755 | 3,790 | -0.13% | 509,500 | 5760億8000万 | +0.69% | 21.01 | 3.27 |
| 07/06 | 3,745 | 3,815 | 3,740 | 3,795 | +1.2% | 633,300 | 5768億4000万 | +0.74% | 21.04 | 3.27 |
| 07/05 | 3,750 | 3,775 | 3,720 | 3,750 | -0.13% | 404,800 | 5700億 | -0.58% | 20.79 | 3.23 |
| 07/04 | 3,765 | 3,775 | 3,740 | 3,755 | +0.54% | 578,100 | 5707億6000万 | -0.61% | 20.81 | 3.24 |
| 07/03 | 3,710 | 3,755 | 3,710 | 3,735 | +0.67% | 405,000 | 5677億2000万 | -1.27% | 20.7 | 3.22 |
| 06/30 | 3,720 | 3,725 | 3,680 | 3,710 | -1.33% | 563,600 | 5639億2000万 | -2.11% | 20.57 | 3.2 |
| 06/29 | 3,780 | 3,815 | 3,750 | 3,760 | -0.53% | 437,100 | 5715億2000万 | -0.95% | 20.84 | 3.24 |
| 06/28 | 3,740 | 3,810 | 3,735 | 3,780 | +0.67% | 637,800 | 5745億6000万 | -0.55% | 20.95 | 3.26 |
| 06/27 | 3,770 | 3,780 | 3,745 | 3,755 | +0.54% | 507,600 | 5707億6000万 | -1.29% | 20.81 | 3.24 |
| 06/26 | 3,770 | 3,785 | 3,730 | 3,735 | -0.4% | 442,000 | 5677億2000万 | -1.87% | 20.7 | 3.22 |
| 06/23 | 3,760 | 3,765 | 3,735 | 3,750 | +0.13% | 354,200 | 5700億 | -1.57% | 20.79 | 3.23 |
| 06/22 | 3,725 | 3,775 | 3,720 | 3,745 | -0.27% | 574,800 | 5692億4000万 | -1.78% | 20.76 | 3.23 |
| 06/21 | 3,760 | 3,795 | 3,755 | 3,755 | -0.53% | 522,200 | 5707億6000万 | -1.57% | 20.81 | 3.24 |
| 06/20 | 3,760 | 3,820 | 3,750 | 3,775 | +1.21% | 593,300 | 5738億 | -1.13% | 20.93 | 3.25 |
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。
