日産化学（4021）の株価チャート
2018/07/03～2018/11/26
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 | ||||||||||
| 11/26 | 5,910 | 6,020 | 5,890 | 6,000 | +1.52% | 582,200 | 8940億 | +5.04% | 30.19 | 4.92 |
| 11/22 | 5,860 | 5,940 | 5,830 | 5,910 | +2.6% | 472,000 | 8805億9000万 | +3.58% | 29.74 | 4.84 |
| 11/21 | 5,730 | 5,780 | 5,690 | 5,760 | -2.21% | 511,100 | 8582億4000万 | +0.93% | 28.98 | 4.72 |
| 11/20 | 5,870 | 5,930 | 5,840 | 5,890 | -1.34% | 360,500 | 8776億1000万 | +3.04% | 29.63 | 4.83 |
| 11/19 | 5,780 | 5,970 | 5,780 | 5,970 | +3.29% | 411,900 | 8895億3000万 | +4.39% | 30.04 | 4.89 |
| 11/16 | 5,790 | 5,830 | 5,740 | 5,780 | +0.52% | 427,100 | 8612億2000万 | +1.12% | 29.08 | 4.74 |
| 11/15 | 5,840 | 5,860 | 5,720 | 5,750 | -1.37% | 486,000 | 8567億5000万 | +0.52% | 28.93 | 4.71 |
| 11/14 | 5,790 | 5,860 | 5,790 | 5,830 | +0.52% | 515,100 | 8686億7000万 | +1.82% | 29.33 | 4.78 |
| 11/13 | 5,730 | 5,820 | 5,630 | 5,800 | -1.69% | 561,400 | 8642億 | +1.1% | 29.18 | 4.75 |
| 11/12 | 5,800 | 5,910 | 5,740 | 5,900 | +0.85% | 419,700 | 8791億 | +2.59% | 29.69 | 4.83 |
| 11/09 | 5,940 | 5,970 | 5,830 | 5,850 | -1.35% | 616,400 | 8716億5000万 | +1.54% | 29.43 | 4.79 |
| 11/08 | 5,880 | 5,970 | 5,860 | 5,930 | +2.6% | 586,600 | 8835億7000万 | +2.7% | 29.84 | 4.86 |
| 11/07 | 5,710 | 5,880 | 5,670 | 5,780 | +2.12% | 838,500 | 8612億2000万 | -0.09% | 29.08 | 4.74 |
| 11/06 | 5,750 | 5,750 | 5,580 | 5,660 | +1.62% | 753,100 | 8433億4000万 | -2.46% | 28.48 | 4.64 |
| 11/05 | 5,570 | 5,660 | 5,520 | 5,570 | -0.89% | 842,600 | 8299億3000万 | -4.31% | 28.02 | 4.56 |
| 11/02 | 5,490 | 5,700 | 5,420 | 5,620 | +3.5% | 1,005,800 | 8373億8000万 | -3.73% | 28.28 | 4.61 |
| 11/01 | 5,350 | 5,500 | 5,330 | 5,430 | +1.69% | 651,700 | 8090億7000万 | -7.21% | 27.32 | 4.45 |
| 10/31 | 5,300 | 5,370 | 5,270 | 5,340 | +1.14% | 907,600 | 7956億6000万 | -9.09% | 26.87 | 4.38 |
| 10/30 | 5,280 | 5,380 | 5,220 | 5,280 | -0.75% | 1,012,900 | 7867億2000万 | -10.51% | 26.57 | 4.33 |
| 10/29 | 5,390 | 5,460 | 5,290 | 5,320 | -1.3% | 599,400 | 7926億8000万 | -10.39% | 26.77 | 4.36 |
| 10/26 | 5,450 | 5,530 | 5,350 | 5,390 | -1.1% | 836,900 | 8031億1000万 | -9.65% | 27.12 | 4.42 |
| 10/25 | 5,680 | 5,690 | 5,430 | 5,450 | -6.52% | 854,300 | 8120億5000万 | -9.02% | 27.42 | 4.47 |
| 10/24 | 5,840 | 5,880 | 5,740 | 5,830 | +0.87% | 677,800 | 8686億7000万 | -2.96% | 29.33 | 4.78 |
| 10/23 | 5,890 | 5,900 | 5,750 | 5,780 | -3.18% | 722,500 | 8612億2000万 | -3.73% | 29.08 | 4.74 |
| 10/22 | 5,860 | 6,000 | 5,790 | 5,970 | +2.05% | 478,400 | 8895億3000万 | -0.37% | 30.04 | 4.89 |
| 10/19 | 5,770 | 5,860 | 5,730 | 5,850 | -1.68% | 666,200 | 8716億5000万 | -1.99% | 29.43 | 4.79 |
| 10/18 | 5,940 | 5,970 | 5,900 | 5,950 | -0.5% | 427,200 | 8865億5000万 | +0.05% | 29.94 | 4.88 |
| 10/17 | 6,010 | 6,100 | 5,970 | 5,980 | +0.34% | 558,400 | 8910億2000万 | +1.05% | 30.09 | 4.9 |
| 10/16 | 5,890 | 5,980 | 5,850 | 5,960 | +1.19% | 729,700 | 8880億4000万 | +1.24% | 29.99 | 4.88 |
| 10/15 | 5,850 | 5,960 | 5,830 | 5,890 | -0.17% | 667,800 | 8776億1000万 | +0.55% | 29.63 | 4.83 |
| 10/12 | 5,770 | 5,920 | 5,770 | 5,900 | +0.34% | 1,275,200 | 8791億 | +1.11% | 29.69 | 4.83 |
| 10/11 | 5,940 | 6,060 | 5,820 | 5,880 | -3.76% | 872,200 | 8761億2000万 | +1.17% | 29.58 | 4.82 |
| 10/10 | 6,170 | 6,190 | 6,010 | 6,110 | -0.65% | 550,300 | 9103億9000万 | +5.56% | 30.74 | 5.01 |
| 10/09 | 6,130 | 6,220 | 6,040 | 6,150 | 0% | 725,400 | 9163億5000万 | +6.86% | 30.94 | 5.04 |
| 10/05 | 6,160 | 6,220 | 6,110 | 6,150 | -0.49% | 597,600 | 9163億5000万 | +7.52% | 30.94 | 5.04 |
| 10/04 | 6,240 | 6,260 | 6,130 | 6,180 | -0.32% | 885,400 | 9208億2000万 | +8.73% | 31.09 | 5.06 |
| 10/03 | 6,200 | 6,240 | 6,120 | 6,200 | -0.48% | 552,600 | 9238億 | +9.85% | 31.19 | 5.08 |
| 10/02 | 6,220 | 6,270 | 6,150 | 6,230 | +1.8% | 847,600 | 9282億7000万 | +11.25% | 31.35 | 5.11 |
| 10/01 | 6,070 | 6,180 | 6,020 | 6,120 | +2% | 567,000 | 9118億8000万 | +10.23% | 30.79 | 5.02 |
| 09/28 | 6,050 | 6,130 | 5,940 | 6,000 | +0.84% | 909,900 | 8940億 | +9.03% | 30.19 | 4.92 |
| 09/27 | 5,980 | 6,060 | 5,860 | 5,950 | -0.83% | 1,067,100 | 8865億5000万 | +8.99% | 29.94 | 4.88 |
| 09/26 | 5,990 | 6,070 | 5,940 | 6,000 | +0.17% | 1,115,200 | 8940億 | +10.82% | 30.19 | 4.92 |
| 09/25 | 6,180 | 6,210 | 5,980 | 5,990 | -3.23% | 968,300 | 8925億1000万 | +11.69% | 30.14 | 4.91 |
| 09/21 | 6,150 | 6,220 | 6,100 | 6,190 | +2.31% | 983,500 | 9223億1000万 | +16.57% | 31.14 | 5.07 |
| 09/20 | 6,050 | 6,100 | 5,980 | 6,050 | +0.83% | 780,500 | 9014億5000万 | +15.19% | 30.44 | 4.96 |
| 09/19 | 6,000 | 6,050 | 5,950 | 6,000 | +1.69% | 781,500 | 8940億 | +15.43% | 30.19 | 4.92 |
| 09/18 | 5,730 | 5,930 | 5,720 | 5,900 | +3.33% | 692,300 | 8791億 | +14.63% | 29.69 | 4.83 |
| 09/14 | 5,610 | 5,730 | 5,590 | 5,710 | +3.82% | 1,292,400 | 8507億9000万 | +12% | 28.73 | 4.68 |
| 09/13 | 5,440 | 5,510 | 5,430 | 5,500 | +2.23% | 534,400 | 8195億 | +8.59% | 27.67 | 4.51 |
| 09/12 | 5,360 | 5,420 | 5,300 | 5,380 | +1.51% | 466,000 | 8016億2000万 | +6.68% | 27.07 | 4.41 |
| 09/11 | 5,280 | 5,350 | 5,260 | 5,300 | +1.34% | 388,200 | 7897億 | +5.49% | 26.67 | 4.34 |
| 09/10 | 5,200 | 5,240 | 5,180 | 5,230 | +0.38% | 347,500 | 7792億7000万 | +4.45% | 26.31 | 4.29 |
| 09/07 | 5,240 | 5,240 | 5,160 | 5,210 | -0.57% | 418,300 | 7762億9000万 | +4.33% | 26.21 | 4.27 |
| 09/06 | 5,280 | 5,310 | 5,230 | 5,240 | -1.32% | 482,400 | 7807億6000万 | +4.99% | 26.36 | 4.29 |
| 09/05 | 5,330 | 5,350 | 5,280 | 5,310 | -0.38% | 367,900 | 7911億9000万 | +6.5% | 26.72 | 4.35 |
| 09/04 | 5,310 | 5,350 | 5,250 | 5,330 | +1.33% | 372,100 | 7941億7000万 | +7.07% | 26.82 | 4.37 |
| 09/03 | 5,350 | 5,350 | 5,260 | 5,260 | -0.75% | 382,100 | 7837億4000万 | +5.94% | 26.47 | 4.31 |
| 08/31 | 5,260 | 5,320 | 5,200 | 5,300 | +0.76% | 399,800 | 7897億 | +7.03% | 26.67 | 4.34 |
| 08/30 | 5,340 | 5,350 | 5,220 | 5,260 | 0% | 622,200 | 7890億 | +6.48% | 26.59 | 4.33 |
| 08/29 | 5,190 | 5,310 | 5,190 | 5,260 | +1.54% | 520,200 | 7890億 | +6.59% | 26.59 | 4.33 |
| 08/28 | 5,180 | 5,230 | 5,120 | 5,180 | +1.57% | 494,100 | 7770億 | +5.09% | 26.19 | 4.27 |
| 08/27 | 5,070 | 5,120 | 5,050 | 5,100 | +1.59% | 250,700 | 7650億 | +3.6% | 25.78 | 4.2 |
| 08/24 | 4,980 | 5,040 | 4,965 | 5,020 | +2.24% | 288,700 | 7530億 | +2.05% | 25.38 | 4.13 |
| 08/23 | 4,930 | 4,930 | 4,875 | 4,910 | +0.1% | 408,900 | 7365億 | -0.22% | 24.82 | 4.04 |
| 08/22 | 4,840 | 4,920 | 4,825 | 4,905 | +1.87% | 388,600 | 7357億5000万 | -0.45% | 24.8 | 4.04 |
| 08/21 | 4,690 | 4,835 | 4,665 | 4,815 | +2.01% | 551,000 | 7222億5000万 | -2.47% | 24.34 | 3.96 |
| 08/20 | 4,665 | 4,740 | 4,665 | 4,720 | +0.85% | 474,600 | 7080億 | -4.65% | 23.86 | 3.89 |
| 08/17 | 4,720 | 4,720 | 4,655 | 4,680 | -0.95% | 515,300 | 7020億 | -5.82% | 23.66 | 3.85 |
| 08/16 | 4,555 | 4,735 | 4,545 | 4,725 | +0.21% | 721,600 | 7087億5000万 | -5.23% | 23.89 | 3.89 |
| 08/15 | 4,780 | 4,820 | 4,680 | 4,715 | -0.21% | 399,100 | 7072億5000万 | -5.68% | 23.84 | 3.88 |
| 08/14 | 4,660 | 4,725 | 4,595 | 4,725 | +1.39% | 696,200 | 7087億5000万 | -5.78% | 23.89 | 3.89 |
| 08/13 | 4,840 | 4,865 | 4,660 | 4,660 | -4.8% | 709,700 | 6990億 | -7.37% | 23.56 | 3.84 |
| 08/10 | 4,980 | 4,980 | 4,875 | 4,895 | -0.91% | 626,900 | 7342億5000万 | -2.97% | 24.75 | 4.03 |
| 08/09 | 4,905 | 4,975 | 4,900 | 4,940 | +0.61% | 327,500 | 7410億 | -2.12% | 24.97 | 4.07 |
| 08/08 | 4,885 | 4,970 | 4,880 | 4,910 | +0.72% | 504,300 | 7365億 | -2.73% | 24.82 | 4.04 |
| 08/07 | 4,910 | 4,920 | 4,830 | 4,875 | -0.71% | 481,600 | 7312億5000万 | -3.5% | 24.65 | 4.01 |
| 08/06 | 5,080 | 5,090 | 4,900 | 4,910 | -4.47% | 618,200 | 7365億 | -2.93% | 24.82 | 4.04 |
| 08/03 | 5,150 | 5,190 | 5,120 | 5,140 | +0.59% | 579,600 | 7710億 | +1.4% | 25.99 | 4.23 |
| 08/02 | 5,120 | 5,190 | 5,090 | 5,110 | 0% | 300,300 | 7665億 | +0.77% | 25.83 | 4.21 |
| 08/01 | 5,010 | 5,150 | 5,000 | 5,110 | +2.3% | 575,400 | 7665億 | +0.63% | 25.83 | 4.21 |
| 07/31 | 4,900 | 5,020 | 4,885 | 4,995 | +1.11% | 535,100 | 7492億5000万 | -1.77% | 25.25 | 4.11 |
| 07/30 | 5,010 | 5,050 | 4,935 | 4,940 | -1.4% | 420,700 | 7410億 | -3.02% | 24.97 | 4.07 |
| 07/27 | 5,120 | 5,120 | 4,975 | 5,010 | -2.34% | 573,800 | 7515億 | -1.8% | 25.33 | 4.13 |
| 07/26 | 5,210 | 5,270 | 5,110 | 5,130 | +0.39% | 518,900 | 7695億 | +0.49% | 25.93 | 4.22 |
| 07/25 | 5,090 | 5,120 | 5,060 | 5,110 | +1.79% | 308,300 | 7665億 | +0.2% | 25.83 | 4.21 |
| 07/24 | 5,050 | 5,060 | 5,010 | 5,020 | +0.4% | 305,900 | 7530億 | -1.51% | 25.38 | 4.13 |
| 07/23 | 5,040 | 5,050 | 4,980 | 5,000 | -1.38% | 453,000 | 7500億 | -1.98% | 25.28 | 4.12 |
| 07/20 | 5,060 | 5,130 | 5,010 | 5,070 | 0% | 540,700 | 7605億 | -0.72% | 25.63 | 4.17 |
| 07/19 | 5,140 | 5,140 | 5,060 | 5,070 | -1.36% | 360,200 | 7605億 | -0.74% | 25.63 | 4.17 |
| 07/18 | 5,230 | 5,240 | 5,140 | 5,140 | -0.39% | 304,600 | 7710億 | +0.59% | 25.99 | 4.23 |
| 07/17 | 5,210 | 5,240 | 5,160 | 5,160 | -0.39% | 432,500 | 7740億 | +0.98% | 26.09 | 4.25 |
| 07/13 | 5,140 | 5,260 | 5,110 | 5,180 | +1.37% | 617,600 | 7770億 | +1.37% | 26.19 | 4.27 |
| 07/12 | 5,060 | 5,160 | 5,060 | 5,110 | +1.39% | 487,600 | 7665億 | -0.04% | 25.83 | 4.21 |
| 07/11 | 5,070 | 5,110 | 4,945 | 5,040 | -1.56% | 506,200 | 7560億 | -1.52% | 25.48 | 4.15 |
| 07/10 | 5,170 | 5,180 | 5,070 | 5,120 | 0% | 420,100 | 7680億 | -0.08% | 25.88 | 4.22 |
| 07/09 | 5,020 | 5,160 | 5,010 | 5,120 | +1.79% | 360,800 | 7680億 | -0.12% | 25.88 | 4.22 |
| 07/06 | 4,915 | 5,040 | 4,900 | 5,030 | +1.93% | 570,500 | 7545億 | -1.91% | 25.43 | 4.14 |
| 07/05 | 4,955 | 5,040 | 4,875 | 4,935 | -0.4% | 623,400 | 7402億5000万 | -3.82% | 24.95 | 4.06 |
| 07/04 | 4,970 | 5,020 | 4,935 | 4,955 | -1.1% | 505,200 | 7432億5000万 | -3.58% | 25.05 | 4.08 |
| 07/03 | 5,020 | 5,090 | 4,955 | 5,010 | -0.6% | 621,500 | 7515億 | -2.64% | 25.33 | 4.13 |
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。
