日産化学（4021）の株価チャート
2017/12/15～2018/05/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 05/16 | 4,930 | 4,965 | 4,905 | 4,920 | -0.2% | 472,400 | 7429億2000万 | +1.72% | 25.04 | 4.08 |
| 05/15 | 4,945 | 4,970 | 4,915 | 4,930 | +0.31% | 523,800 | 7444億3000万 | +2.18% | 25.09 | 4.09 |
| 05/14 | 4,770 | 4,950 | 4,680 | 4,915 | -1.7% | 1,085,900 | 7421億6500万 | +2.16% | 25.01 | 4.07 |
| 05/11 | 4,915 | 5,040 | 4,895 | 5,000 | +1.73% | 688,800 | 7550億 | +4.36% | 25.44 | 4.14 |
| 05/10 | 4,840 | 4,935 | 4,835 | 4,915 | +1.24% | 343,600 | 7421億6500万 | +3.06% | 25.01 | 4.07 |
| 05/09 | 4,860 | 4,870 | 4,810 | 4,855 | +0.73% | 397,700 | 7331億500万 | +2.23% | 24.71 | 4.02 |
| 05/08 | 4,790 | 4,880 | 4,760 | 4,820 | +0.1% | 467,700 | 7278億2000万 | +1.88% | 24.53 | 3.99 |
| 05/07 | 4,895 | 4,895 | 4,810 | 4,815 | -1.33% | 540,200 | 7270億6500万 | +2.16% | 24.5 | 3.99 |
| 05/02 | 4,910 | 4,910 | 4,845 | 4,880 | -0.91% | 475,300 | 7368億8000万 | +4.01% | 24.83 | 4.04 |
| 05/01 | 4,880 | 4,940 | 4,870 | 4,925 | +1.03% | 599,400 | 7436億7500万 | +5.46% | 25.06 | 4.08 |
| 04/27 | 4,910 | 4,930 | 4,835 | 4,875 | -0.71% | 683,800 | 7361億2500万 | +5.06% | 24.81 | 4.04 |
| 04/26 | 4,885 | 4,930 | 4,870 | 4,910 | +0.31% | 508,000 | 7414億1000万 | +6.55% | 24.99 | 4.07 |
| 04/25 | 4,865 | 4,905 | 4,850 | 4,895 | +0.62% | 374,000 | 7391億4500万 | +6.76% | 24.91 | 4.06 |
| 04/24 | 4,850 | 4,885 | 4,815 | 4,865 | -0.1% | 589,800 | 7346億1500万 | +6.78% | 24.76 | 4.03 |
| 04/23 | 4,855 | 4,880 | 4,810 | 4,870 | -0.61% | 411,300 | 7353億7000万 | +7.48% | 24.78 | 4.04 |
| 04/20 | 4,885 | 4,960 | 4,850 | 4,900 | +0.1% | 520,700 | 7399億 | +8.62% | 24.93 | 4.06 |
| 04/19 | 4,860 | 4,905 | 4,845 | 4,895 | +1.35% | 512,200 | 7391億4500万 | +9.09% | 24.91 | 4.06 |
| 04/18 | 4,740 | 4,845 | 4,730 | 4,830 | +2.44% | 578,900 | 7293億3000万 | +8.3% | 24.58 | 4 |
| 04/17 | 4,730 | 4,735 | 4,700 | 4,715 | -0.32% | 318,100 | 7119億6500万 | +6.15% | 23.99 | 3.91 |
| 04/16 | 4,720 | 4,740 | 4,685 | 4,730 | +1.5% | 303,700 | 7142億3000万 | +6.84% | 24.07 | 3.92 |
| 04/13 | 4,720 | 4,745 | 4,635 | 4,660 | -0.43% | 678,200 | 7036億6000万 | +5.72% | 23.71 | 3.86 |
| 04/12 | 4,690 | 4,700 | 4,660 | 4,680 | -0.32% | 300,100 | 7066億8000万 | +6.61% | 23.82 | 3.88 |
| 04/11 | 4,745 | 4,755 | 4,680 | 4,695 | -0.74% | 687,300 | 7089億4500万 | +7.54% | 23.89 | 3.89 |
| 04/10 | 4,635 | 4,770 | 4,625 | 4,730 | +0.53% | 964,500 | 7142億3000万 | +8.86% | 24.07 | 3.92 |
| 04/09 | 4,595 | 4,715 | 4,595 | 4,705 | +2.06% | 646,400 | 7104億5500万 | +8.94% | 23.94 | 3.9 |
| 04/06 | 4,610 | 4,635 | 4,580 | 4,610 | +0.44% | 620,700 | 6961億1000万 | +7.33% | 23.46 | 3.82 |
| 04/05 | 4,550 | 4,600 | 4,505 | 4,590 | +3.85% | 678,100 | 6930億9000万 | +7.29% | 23.36 | 3.8 |
| 04/04 | 4,460 | 4,475 | 4,405 | 4,420 | -0.56% | 505,100 | 6674億2000万 | +3.63% | 22.49 | 3.66 |
| 04/03 | 4,335 | 4,465 | 4,310 | 4,445 | +0.91% | 671,400 | 6711億9500万 | +4.37% | 22.62 | 3.68 |
| 04/02 | 4,355 | 4,450 | 4,345 | 4,405 | -0.34% | 385,100 | 6651億5500万 | +3.7% | 22.42 | 3.65 |
| 03/30 | 4,425 | 4,450 | 4,385 | 4,420 | +1.38% | 612,200 | 6674億2000万 | +4.44% | 24.34 | 3.78 |
| 03/29 | 4,400 | 4,420 | 4,295 | 4,360 | +1.51% | 625,600 | 6583億6000万 | +3.44% | 24.01 | 3.73 |
| 03/28 | 4,345 | 4,345 | 4,200 | 4,295 | -0.58% | 1,004,600 | 6485億4500万 | +2.19% | 23.65 | 3.68 |
| 03/27 | 4,175 | 4,320 | 4,175 | 4,320 | +3.6% | 758,900 | 6523億2000万 | +3.1% | 23.79 | 3.7 |
| 03/26 | 4,060 | 4,170 | 4,045 | 4,170 | +1.96% | 653,100 | 6296億7000万 | -0.19% | 22.96 | 3.57 |
| 03/23 | 4,155 | 4,200 | 4,070 | 4,090 | -5.43% | 1,272,600 | 6175億9000万 | -1.89% | 22.52 | 3.5 |
| 03/22 | 4,200 | 4,330 | 4,190 | 4,325 | +3.47% | 699,600 | 6530億7500万 | +3.97% | 23.82 | 3.7 |
| 03/20 | 4,165 | 4,200 | 4,150 | 4,180 | -1.3% | 590,600 | 6311億8000万 | +0.97% | 23.02 | 3.58 |
| 03/19 | 4,295 | 4,310 | 4,220 | 4,235 | -2.87% | 556,300 | 6394億8500万 | +2.67% | 23.32 | 3.63 |
| 03/16 | 4,345 | 4,385 | 4,340 | 4,360 | +1.28% | 915,800 | 6583億6000万 | +6.08% | 24.01 | 3.73 |
| 03/15 | 4,250 | 4,325 | 4,220 | 4,305 | +1.65% | 482,400 | 6500億5500万 | +5.08% | 23.71 | 3.69 |
| 03/14 | 4,290 | 4,315 | 4,210 | 4,235 | -3.2% | 724,300 | 6394億8500万 | +3.65% | 23.32 | 3.63 |
| 03/13 | 4,340 | 4,385 | 4,305 | 4,375 | +0.81% | 497,900 | 6606億2500万 | +7.28% | 24.09 | 3.75 |
| 03/12 | 4,395 | 4,395 | 4,290 | 4,340 | +2% | 584,900 | 6553億4000万 | +6.48% | 23.9 | 3.72 |
| 03/09 | 4,265 | 4,335 | 4,215 | 4,255 | +1.43% | 1,592,900 | 6425億500万 | +4.26% | 23.43 | 3.64 |
| 03/08 | 4,150 | 4,200 | 4,125 | 4,195 | +2.32% | 1,112,200 | 6334億4500万 | +2.47% | 23.1 | 3.59 |
| 03/07 | 4,105 | 4,150 | 4,075 | 4,100 | -1.2% | 878,300 | 6191億 | -0.1% | 22.58 | 3.51 |
| 03/06 | 4,220 | 4,230 | 4,145 | 4,150 | +1.22% | 657,800 | 6266億5000万 | +0.75% | 22.85 | 3.55 |
| 03/05 | 4,110 | 4,130 | 4,085 | 4,100 | +0.37% | 1,054,500 | 6191億 | -0.94% | 22.58 | 3.51 |
| 03/02 | 4,100 | 4,120 | 4,050 | 4,085 | -2.85% | 1,151,700 | 6168億3500万 | -1.76% | 22.5 | 3.5 |
| 03/01 | 4,230 | 4,240 | 4,170 | 4,205 | -1.29% | 812,200 | 6349億5500万 | +0.69% | 23.16 | 3.6 |
| 02/28 | 4,240 | 4,295 | 4,230 | 4,260 | +0.12% | 920,700 | 6432億6000万 | +1.62% | 23.46 | 3.65 |
| 02/27 | 4,225 | 4,275 | 4,190 | 4,255 | +2.04% | 1,042,800 | 6425億500万 | +1.09% | 23.43 | 3.64 |
| 02/26 | 4,085 | 4,200 | 4,075 | 4,170 | +3.73% | 815,800 | 6296億7000万 | -1.28% | 22.96 | 3.57 |
| 02/23 | 4,015 | 4,035 | 4,000 | 4,020 | +0.63% | 376,800 | 6070億2000万 | -5.28% | 22.14 | 3.44 |
| 02/22 | 4,050 | 4,055 | 3,960 | 3,995 | -1.36% | 602,400 | 6032億4500万 | -6.48% | 22 | 3.42 |
| 02/21 | 3,985 | 4,090 | 3,980 | 4,050 | +1.76% | 769,100 | 6115億5000万 | -5.84% | 22.3 | 3.47 |
| 02/20 | 3,995 | 4,005 | 3,945 | 3,980 | -1% | 561,100 | 6009億8000万 | -8.04% | 21.92 | 3.41 |
| 02/19 | 3,975 | 4,030 | 3,935 | 4,020 | +2.03% | 553,100 | 6070億2000万 | -7.69% | 22.14 | 3.44 |
| 02/16 | 3,865 | 3,950 | 3,845 | 3,940 | +1.94% | 651,800 | 5949億4000万 | -9.98% | 21.7 | 3.37 |
| 02/15 | 3,865 | 3,910 | 3,835 | 3,865 | +1.05% | 660,300 | 5836億1500万 | -12.26% | 21.28 | 3.31 |
| 02/14 | 3,805 | 3,865 | 3,785 | 3,825 | +0.79% | 850,100 | 5775億7500万 | -13.79% | 21.06 | 3.27 |
| 02/13 | 3,920 | 3,960 | 3,780 | 3,795 | -1.68% | 832,400 | 5730億4500万 | -15.16% | 20.9 | 3.25 |
| 02/09 | 3,885 | 3,915 | 3,820 | 3,860 | -4.34% | 1,162,800 | 5828億6000万 | -14.41% | 21.26 | 3.3 |
| 02/08 | 4,040 | 4,090 | 3,975 | 4,035 | -0.25% | 748,000 | 6092億8500万 | -11.18% | 22.22 | 3.45 |
| 02/07 | 4,130 | 4,205 | 4,035 | 4,045 | +0.5% | 1,153,900 | 6107億9500万 | -11.31% | 22.27 | 3.46 |
| 02/06 | 4,125 | 4,150 | 3,915 | 4,025 | -6.94% | 1,663,800 | 6077億7500万 | -12.1% | 22.16 | 3.45 |
| 02/05 | 4,450 | 4,450 | 4,310 | 4,325 | -3.35% | 878,600 | 6530億7500万 | -5.96% | 23.82 | 3.7 |
| 02/02 | 4,535 | 4,550 | 4,455 | 4,475 | -2.08% | 444,500 | 6757億2500万 | -2.87% | 24.64 | 3.83 |
| 02/01 | 4,515 | 4,575 | 4,485 | 4,570 | +2.81% | 479,600 | 6900億7000万 | -0.85% | 25.17 | 3.91 |
| 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 |
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。
