日産化学（4021）の株価チャート
2017/09/04～2018/01/31
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 |
|---|
| 2018 |
| 01/31 | 4,500 | 4,525 | 4,435 | 4,445 | -0.89% | 509,100 | 6711億9500万 | -3.5% | 24.48 | 3.81 |
| 01/30 | 4,595 | 4,630 | 4,470 | 4,485 | -3.24% | 553,600 | 6772億3500万 | -2.69% | 24.7 | 3.84 |
| 01/29 | 4,610 | 4,685 | 4,610 | 4,635 | +0.87% | 451,600 | 6998億8500万 | +0.52% | 25.52 | 3.97 |
| 01/26 | 4,575 | 4,655 | 4,565 | 4,595 | +1.66% | 546,200 | 6938億4500万 | -0.24% | 25.3 | 3.93 |
| 01/25 | 4,580 | 4,610 | 4,510 | 4,520 | -2.16% | 597,500 | 6825億2000万 | -1.82% | 24.89 | 3.87 |
| 01/24 | 4,665 | 4,695 | 4,610 | 4,620 | -1.39% | 390,800 | 6976億2000万 | +0.41% | 25.44 | 3.96 |
| 01/23 | 4,615 | 4,685 | 4,605 | 4,685 | +1.41% | 415,200 | 7074億3500万 | +1.94% | 25.8 | 4.01 |
| 01/22 | 4,660 | 4,675 | 4,600 | 4,620 | -0.86% | 313,700 | 6976億2000万 | +0.7% | 25.44 | 3.96 |
| 01/19 | 4,730 | 4,730 | 4,650 | 4,660 | -1.58% | 505,600 | 7036億6000万 | +1.64% | 25.66 | 3.99 |
| 01/18 | 4,755 | 4,805 | 4,720 | 4,735 | +0.42% | 981,200 | 7149億8500万 | +3.29% | 26.07 | 4.05 |
| 01/17 | 4,675 | 4,720 | 4,670 | 4,715 | -0.11% | 511,300 | 7119億6500万 | +2.99% | 25.96 | 4.04 |
| 01/16 | 4,650 | 4,735 | 4,635 | 4,720 | +1.4% | 307,000 | 7127億2000万 | +3.35% | 25.99 | 4.04 |
| 01/15 | 4,635 | 4,695 | 4,635 | 4,655 | +1.64% | 592,800 | 7029億500万 | +2.24% | 25.63 | 3.99 |
| 01/12 | 4,635 | 4,660 | 4,570 | 4,580 | -1.29% | 676,100 | 6915億8000万 | +0.75% | 25.22 | 3.92 |
| 01/11 | 4,670 | 4,670 | 4,620 | 4,640 | -0.54% | 339,000 | 7006億4000万 | +2.14% | 25.55 | 3.97 |
| 01/10 | 4,725 | 4,730 | 4,640 | 4,665 | -1.37% | 269,600 | 7044億1500万 | +2.78% | 25.69 | 3.99 |
| 01/09 | 4,770 | 4,805 | 4,715 | 4,730 | +0.21% | 435,500 | 7142億3000万 | +4.35% | 26.05 | 4.05 |
| 01/05 | 4,695 | 4,720 | 4,690 | 4,720 | +1.18% | 511,400 | 7127億2000万 | +4.36% | 25.99 | 4.04 |
| 01/04 | 4,515 | 4,675 | 4,485 | 4,665 | +3.78% | 650,200 | 7044億1500万 | +3.46% | 25.69 | 3.99 |
| 2017 |
| 12/29 | 4,510 | 4,540 | 4,485 | 4,495 | 0% | 279,400 | 6787億4500万 | -0.04% | 24.75 | 3.85 |
| 12/28 | 4,545 | 4,555 | 4,485 | 4,495 | -0.66% | 216,900 | 6787億4500万 | +0.07% | 24.75 | 3.85 |
| 12/27 | 4,510 | 4,530 | 4,490 | 4,525 | +0.11% | 259,900 | 6832億7500万 | +0.87% | 24.92 | 3.87 |
| 12/26 | 4,525 | 4,540 | 4,505 | 4,520 | -0.11% | 188,900 | 6825億2000万 | +0.92% | 24.89 | 3.87 |
| 12/25 | 4,480 | 4,545 | 4,460 | 4,525 | +0.78% | 215,200 | 6832億7500万 | +1.21% | 24.92 | 3.87 |
| 12/22 | 4,525 | 4,525 | 4,480 | 4,490 | -0.66% | 394,100 | 6779億9000万 | +0.58% | 24.73 | 3.84 |
| 12/21 | 4,530 | 4,530 | 4,480 | 4,520 | -0.55% | 304,200 | 6825億2000万 | +1.37% | 24.89 | 3.87 |
| 12/20 | 4,525 | 4,550 | 4,485 | 4,545 | +0.66% | 412,500 | 6862億9500万 | +2.13% | 25.03 | 3.89 |
| 12/19 | 4,555 | 4,575 | 4,515 | 4,515 | -0.55% | 323,900 | 6817億6500万 | +1.62% | 24.86 | 3.87 |
| 12/18 | 4,490 | 4,555 | 4,485 | 4,540 | +2.02% | 524,700 | 6855億4000万 | +2.32% | 25 | 3.89 |
| 12/15 | 4,505 | 4,540 | 4,435 | 4,450 | -0.67% | 560,900 | 6719億5000万 | +0.41% | 24.51 | 3.81 |
| 12/14 | 4,480 | 4,530 | 4,475 | 4,480 | -0.22% | 449,500 | 6764億8000万 | +1.06% | 24.67 | 3.84 |
| 12/13 | 4,570 | 4,570 | 4,475 | 4,490 | -1.54% | 456,500 | 6779億9000万 | +1.29% | 24.73 | 3.84 |
| 12/12 | 4,625 | 4,625 | 4,550 | 4,560 | -1.41% | 497,000 | 6885億6000万 | +2.86% | 25.11 | 3.9 |
| 12/11 | 4,565 | 4,625 | 4,540 | 4,625 | +0.98% | 578,700 | 6983億7500万 | +4.52% | 25.47 | 3.96 |
| 12/08 | 4,490 | 4,590 | 4,490 | 4,580 | +2.92% | 1,446,300 | 6915億8000万 | +3.81% | 25.22 | 3.92 |
| 12/07 | 4,375 | 4,455 | 4,375 | 4,450 | +2.18% | 852,800 | 6719億5000万 | +1.16% | 24.51 | 3.81 |
| 12/06 | 4,475 | 4,490 | 4,335 | 4,355 | -3.11% | 1,007,000 | 6576億500万 | -0.77% | 23.98 | 3.73 |
| 12/05 | 4,510 | 4,520 | 4,475 | 4,495 | -0.33% | 478,000 | 6787億4500万 | +2.53% | 24.75 | 3.85 |
| 12/04 | 4,560 | 4,570 | 4,500 | 4,510 | -0.55% | 490,900 | 6810億1000万 | +3.04% | 24.84 | 3.86 |
| 12/01 | 4,560 | 4,620 | 4,490 | 4,535 | +0.78% | 583,000 | 6847億8500万 | +3.89% | 24.97 | 3.88 |
| 11/30 | 4,535 | 4,535 | 4,440 | 4,500 | +0.22% | 860,700 | 6795億 | +3.42% | 24.78 | 3.85 |
| 11/29 | 4,425 | 4,500 | 4,390 | 4,490 | +2.63% | 694,800 | 6779億9000万 | +3.53% | 24.73 | 3.84 |
| 11/28 | 4,340 | 4,390 | 4,325 | 4,375 | +0.11% | 490,500 | 6606億2500万 | +1.23% | 24.09 | 3.75 |
| 11/27 | 4,385 | 4,420 | 4,345 | 4,370 | +0.23% | 343,100 | 6598億7000万 | +1.42% | 24.06 | 3.74 |
| 11/24 | 4,320 | 4,370 | 4,305 | 4,360 | +0.35% | 283,600 | 6583億6000万 | +1.51% | 24.01 | 3.73 |
| 11/22 | 4,360 | 4,390 | 4,335 | 4,345 | +0.12% | 448,900 | 6560億9500万 | +1.52% | 23.93 | 3.72 |
| 11/21 | 4,375 | 4,410 | 4,340 | 4,340 | +0.46% | 451,000 | 6553億4000万 | +1.76% | 23.9 | 3.72 |
| 11/20 | 4,345 | 4,365 | 4,305 | 4,320 | -1.03% | 413,200 | 6523億2000万 | +1.67% | 23.79 | 3.7 |
| 11/17 | 4,435 | 4,475 | 4,345 | 4,365 | 0% | 663,100 | 6591億1500万 | +3.07% | 24.04 | 3.74 |
| 11/16 | 4,285 | 4,375 | 4,250 | 4,365 | +1.51% | 571,900 | 6591億1500万 | +3.41% | 24.04 | 3.74 |
| 11/15 | 4,345 | 4,345 | 4,300 | 4,300 | -1.26% | 682,100 | 6493億 | +2.23% | 23.68 | 3.68 |
| 11/14 | 4,360 | 4,405 | 4,330 | 4,355 | -0.34% | 565,500 | 6576億500万 | +3.86% | 23.98 | 3.73 |
| 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 |
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。
