日産化学（4021）の株価チャート
2018/12/28～2019/06/04
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 06/04 | 4,570 | 4,630 | 4,545 | 4,615 | +2.44% | 677,600 | 6830億2000万 | -2.76% | 22.04 | 3.69 |
| 06/03 | 4,540 | 4,565 | 4,500 | 4,505 | -2.28% | 480,900 | 6667億4000万 | -5.48% | 21.51 | 3.6 |
| 05/31 | 4,595 | 4,685 | 4,590 | 4,610 | -0.54% | 726,400 | 6822億8000万 | -3.78% | 22.01 | 3.68 |
| 05/30 | 4,540 | 4,665 | 4,525 | 4,635 | +1.64% | 419,200 | 6906億1500万 | -3.62% | 22.25 | 3.72 |
| 05/29 | 4,585 | 4,625 | 4,520 | 4,560 | -1.94% | 769,100 | 6794億4000万 | -5.57% | 21.89 | 3.66 |
| 05/28 | 4,720 | 4,780 | 4,640 | 4,650 | -1.48% | 1,074,900 | 6928億5000万 | -4.12% | 22.33 | 3.74 |
| 05/27 | 4,770 | 4,800 | 4,720 | 4,720 | -0.63% | 410,200 | 7032億8000万 | -3.1% | 22.66 | 3.79 |
| 05/24 | 4,720 | 4,760 | 4,640 | 4,750 | +0.53% | 544,000 | 7077億5000万 | -2.78% | 22.81 | 3.82 |
| 05/23 | 4,810 | 4,825 | 4,715 | 4,725 | -2.78% | 560,400 | 7040億2500万 | -3.61% | 22.69 | 3.8 |
| 05/22 | 4,805 | 4,865 | 4,795 | 4,860 | +1.14% | 665,400 | 7241億4000万 | -1.24% | 23.33 | 3.91 |
| 05/21 | 4,780 | 4,820 | 4,745 | 4,805 | -0.83% | 581,500 | 7159億4500万 | -2.65% | 23.07 | 3.86 |
| 05/20 | 4,780 | 4,875 | 4,780 | 4,845 | +2.43% | 779,400 | 7219億500万 | -2.3% | 23.26 | 3.89 |
| 05/17 | 4,695 | 4,765 | 4,675 | 4,730 | +1.83% | 773,900 | 7047億7000万 | -4.98% | 22.71 | 3.8 |
| 05/16 | 4,575 | 4,675 | 4,535 | 4,645 | 0% | 980,200 | 6921億500万 | -7.06% | 22.3 | 3.73 |
| 05/15 | 4,640 | 4,700 | 4,580 | 4,645 | 0% | 563,600 | 6921億500万 | -7.41% | 22.3 | 3.73 |
| 05/14 | 4,580 | 4,700 | 4,560 | 4,645 | -0.96% | 588,900 | 6921億500万 | -7.76% | 22.3 | 3.73 |
| 05/13 | 4,645 | 4,690 | 4,625 | 4,690 | +1.08% | 482,300 | 6988億1000万 | -7.22% | 22.52 | 3.77 |
| 05/10 | 4,620 | 4,750 | 4,595 | 4,640 | -0.32% | 854,400 | 6913億6000万 | -8.48% | 22.28 | 3.73 |
| 05/09 | 4,715 | 4,730 | 4,635 | 4,655 | -2.21% | 670,600 | 6935億9500万 | -8.49% | 22.35 | 3.74 |
| 05/08 | 4,785 | 4,810 | 4,740 | 4,760 | -1.86% | 643,400 | 7092億4000万 | -6.81% | 22.85 | 3.82 |
| 05/07 | 4,935 | 4,935 | 4,840 | 4,850 | -1.62% | 642,100 | 7226億5000万 | -5.33% | 23.29 | 3.9 |
| 04/26 | 4,920 | 4,955 | 4,860 | 4,930 | -1.4% | 787,800 | 7345億7000万 | -3.88% | 23.67 | 3.96 |
| 04/25 | 5,050 | 5,060 | 4,940 | 5,000 | -1.57% | 498,100 | 7450億 | -2.65% | 24.01 | 4.02 |
| 04/24 | 5,130 | 5,140 | 5,040 | 5,080 | -0.59% | 407,100 | 7569億2000万 | -1.24% | 24.39 | 4.08 |
| 04/23 | 5,130 | 5,160 | 5,080 | 5,110 | 0% | 373,400 | 7613億9000万 | -0.74% | 24.54 | 4.11 |
| 04/22 | 5,100 | 5,170 | 5,080 | 5,110 | -0.2% | 332,000 | 7613億9000万 | -0.8% | 24.54 | 4.11 |
| 04/19 | 5,110 | 5,170 | 5,090 | 5,120 | +0.99% | 256,500 | 7628億8000万 | -0.68% | 24.58 | 4.11 |
| 04/18 | 5,110 | 5,140 | 5,060 | 5,070 | -0.98% | 541,900 | 7554億3000万 | -1.73% | 24.34 | 4.07 |
| 04/17 | 5,110 | 5,180 | 5,080 | 5,120 | +0.59% | 542,000 | 7628億8000万 | -0.89% | 24.58 | 4.11 |
| 04/16 | 5,100 | 5,130 | 5,060 | 5,090 | -1.93% | 522,700 | 7584億1000万 | -1.64% | 24.44 | 4.09 |
| 04/15 | 5,190 | 5,270 | 5,190 | 5,190 | +1.96% | 455,200 | 7733億1000万 | +0.17% | 24.92 | 4.17 |
| 04/12 | 5,110 | 5,130 | 5,030 | 5,090 | -0.97% | 951,000 | 7584億1000万 | -1.79% | 24.44 | 4.09 |
| 04/11 | 5,180 | 5,210 | 5,120 | 5,140 | -1.34% | 380,200 | 7658億6000万 | -1.02% | 24.68 | 4.13 |
| 04/10 | 5,190 | 5,260 | 5,180 | 5,210 | -0.19% | 530,400 | 7762億9000万 | +0.12% | 25.02 | 4.19 |
| 04/09 | 5,320 | 5,340 | 5,200 | 5,220 | -2.97% | 509,100 | 7777億8000万 | +0.08% | 25.06 | 4.19 |
| 04/08 | 5,380 | 5,400 | 5,290 | 5,380 | +1.13% | 684,500 | 8016億2000万 | +2.89% | 25.83 | 4.32 |
| 04/05 | 5,250 | 5,340 | 5,220 | 5,320 | +1.33% | 601,400 | 7926億8000万 | +1.57% | 25.54 | 4.27 |
| 04/04 | 5,160 | 5,250 | 5,140 | 5,250 | +2.74% | 522,600 | 7822億5000万 | 0% | 25.21 | 4.22 |
| 04/03 | 5,100 | 5,120 | 5,050 | 5,110 | -0.39% | 643,500 | 7613億9000万 | -2.96% | 24.54 | 4.11 |
| 04/02 | 5,220 | 5,230 | 5,100 | 5,130 | +0.59% | 570,700 | 7643億7000万 | -2.97% | 24.63 | 4.12 |
| 04/01 | 5,090 | 5,160 | 5,070 | 5,100 | +0.59% | 673,400 | 7599億 | -4.05% | 24.49 | 4.1 |
| 03/29 | 5,100 | 5,130 | 5,040 | 5,070 | +0.2% | 519,400 | 7554億3000万 | -5.2% | 25.51 | 4.15 |
| 03/28 | 5,110 | 5,120 | 5,020 | 5,060 | -2.5% | 829,100 | 7539億4000万 | -5.97% | 25.46 | 4.15 |
| 03/27 | 5,160 | 5,230 | 5,140 | 5,190 | +1.17% | 857,200 | 7733億1000万 | -4.05% | 26.11 | 4.25 |
| 03/26 | 5,030 | 5,160 | 4,995 | 5,130 | +2.6% | 813,800 | 7643億7000万 | -5.47% | 25.81 | 4.2 |
| 03/25 | 5,020 | 5,040 | 4,960 | 5,000 | -2.34% | 731,600 | 7450億 | -8.19% | 25.16 | 4.1 |
| 03/22 | 5,190 | 5,200 | 5,060 | 5,120 | -1.54% | 642,800 | 7628億8000万 | -6.26% | 25.76 | 4.2 |
| 03/20 | 5,180 | 5,220 | 5,160 | 5,200 | +0.39% | 499,200 | 7748億 | -5.02% | 26.16 | 4.26 |
| 03/19 | 5,160 | 5,190 | 5,120 | 5,180 | 0% | 415,100 | 7718億2000万 | -5.68% | 26.06 | 4.24 |
| 03/18 | 5,270 | 5,280 | 5,170 | 5,180 | -0.58% | 435,100 | 7718億2000万 | -5.84% | 26.06 | 4.24 |
| 03/15 | 5,210 | 5,260 | 5,170 | 5,210 | -0.19% | 854,000 | 7762億9000万 | -5.46% | 26.21 | 4.27 |
| 03/14 | 5,270 | 5,280 | 5,160 | 5,220 | -0.57% | 577,700 | 7777億8000万 | -5.5% | 26.26 | 4.28 |
| 03/13 | 5,310 | 5,330 | 5,230 | 5,250 | -1.5% | 407,700 | 7822億5000万 | -5.3% | 26.41 | 4.3 |
| 03/12 | 5,340 | 5,400 | 5,310 | 5,330 | +1.72% | 582,000 | 7941億7000万 | -4.17% | 26.82 | 4.37 |
| 03/11 | 5,250 | 5,260 | 5,160 | 5,240 | 0% | 456,100 | 7807億6000万 | -6.06% | 26.36 | 4.29 |
| 03/08 | 5,350 | 5,380 | 5,200 | 5,240 | -2.06% | 1,272,500 | 7807億6000万 | -6.33% | 26.36 | 4.29 |
| 03/07 | 5,390 | 5,430 | 5,350 | 5,350 | -1.11% | 734,000 | 7971億5000万 | -4.74% | 26.92 | 4.38 |
| 03/06 | 5,420 | 5,460 | 5,380 | 5,410 | -1.99% | 621,800 | 8060億9000万 | -3.89% | 27.22 | 4.43 |
| 03/05 | 5,530 | 5,590 | 5,490 | 5,520 | -0.18% | 412,000 | 8224億8000万 | -2.16% | 27.77 | 4.52 |
| 03/04 | 5,690 | 5,700 | 5,520 | 5,530 | -1.6% | 579,700 | 8239億7000万 | -2.11% | 27.82 | 4.53 |
| 03/01 | 5,600 | 5,660 | 5,590 | 5,620 | 0% | 452,400 | 8373億8000万 | -0.67% | 28.28 | 4.61 |
| 02/28 | 5,670 | 5,690 | 5,580 | 5,620 | -0.35% | 541,100 | 8373億8000万 | -0.81% | 28.28 | 4.61 |
| 02/27 | 5,680 | 5,700 | 5,580 | 5,640 | 0% | 602,600 | 8403億6000万 | -0.6% | 28.38 | 4.62 |
| 02/26 | 5,820 | 5,840 | 5,640 | 5,640 | -3.09% | 705,500 | 8403億6000万 | -0.77% | 28.38 | 4.62 |
| 02/25 | 5,950 | 5,970 | 5,800 | 5,820 | -1.85% | 684,100 | 8671億8000万 | +2.18% | 29.28 | 4.77 |
| 02/22 | 5,890 | 5,970 | 5,850 | 5,930 | +0.51% | 514,600 | 8835億7000万 | +3.93% | 29.84 | 4.86 |
| 02/21 | 5,770 | 5,940 | 5,770 | 5,900 | +2.61% | 654,200 | 8791億 | +3.36% | 29.69 | 4.83 |
| 02/20 | 5,650 | 5,780 | 5,650 | 5,750 | +1.77% | 434,800 | 8567億5000万 | +0.75% | 28.93 | 4.71 |
| 02/19 | 5,610 | 5,680 | 5,570 | 5,650 | +0.89% | 465,300 | 8418億5000万 | -1.05% | 28.43 | 4.63 |
| 02/18 | 5,550 | 5,620 | 5,470 | 5,600 | +3.9% | 473,800 | 8344億 | -2.03% | 28.18 | 4.59 |
| 02/15 | 5,520 | 5,520 | 5,370 | 5,390 | -1.28% | 635,700 | 8031億1000万 | -5.8% | 27.12 | 4.42 |
| 02/14 | 5,630 | 5,670 | 5,440 | 5,460 | -3.02% | 622,000 | 8135億4000万 | -4.88% | 27.47 | 4.47 |
| 02/13 | 5,450 | 5,650 | 5,440 | 5,630 | +4.26% | 578,000 | 8388億7000万 | -2.14% | 28.33 | 4.61 |
| 02/12 | 5,350 | 5,450 | 5,140 | 5,400 | -0.55% | 1,039,000 | 8046億 | -6.17% | 27.17 | 4.43 |
| 02/08 | 5,440 | 5,580 | 5,430 | 5,430 | -1.99% | 984,500 | 8090億7000万 | -5.78% | 27.32 | 4.45 |
| 02/07 | 5,670 | 5,680 | 5,530 | 5,540 | -2.98% | 386,500 | 8254億6000万 | -4.09% | 27.87 | 4.54 |
| 02/06 | 5,750 | 5,790 | 5,700 | 5,710 | +0.18% | 465,300 | 8507億9000万 | -1.19% | 28.73 | 4.68 |
| 02/05 | 5,750 | 5,770 | 5,690 | 5,700 | -0.35% | 328,100 | 8493億 | -1.25% | 28.68 | 4.67 |
| 02/04 | 5,650 | 5,740 | 5,610 | 5,720 | +1.06% | 569,800 | 8522億8000万 | -0.73% | 28.78 | 4.69 |
| 02/01 | 5,780 | 5,850 | 5,630 | 5,660 | -2.08% | 516,400 | 8433億4000万 | -1.7% | 28.48 | 4.64 |
| 01/31 | 5,810 | 5,830 | 5,750 | 5,780 | +1.94% | 543,900 | 8612億2000万 | +0.35% | 29.08 | 4.74 |
| 01/30 | 5,740 | 5,750 | 5,660 | 5,670 | -1.22% | 445,600 | 8448億3000万 | -1.77% | 28.53 | 4.65 |
| 01/29 | 5,730 | 5,750 | 5,640 | 5,740 | +0.88% | 603,900 | 8552億6000万 | -0.8% | 28.88 | 4.7 |
| 01/28 | 5,800 | 5,810 | 5,660 | 5,690 | -1.39% | 544,900 | 8478億1000万 | -1.93% | 28.63 | 4.66 |
| 01/25 | 5,790 | 5,870 | 5,760 | 5,770 | -0.52% | 368,900 | 8597億3000万 | -0.79% | 29.03 | 4.73 |
| 01/24 | 5,860 | 5,880 | 5,770 | 5,800 | -0.68% | 326,200 | 8642億 | -0.55% | 29.18 | 4.75 |
| 01/23 | 5,820 | 5,880 | 5,790 | 5,840 | -0.68% | 458,400 | 8701億6000万 | -0.1% | 29.38 | 4.79 |
| 01/22 | 5,950 | 5,970 | 5,850 | 5,880 | -1.18% | 462,600 | 8761億2000万 | +0.48% | 29.58 | 4.82 |
| 01/21 | 6,100 | 6,130 | 5,940 | 5,950 | -1.98% | 459,800 | 8865億5000万 | +1.55% | 29.94 | 4.88 |
| 01/18 | 5,990 | 6,100 | 5,980 | 6,070 | +1.85% | 391,900 | 9044億3000万 | +3.5% | 30.54 | 4.97 |
| 01/17 | 5,950 | 5,990 | 5,900 | 5,960 | +1.19% | 338,500 | 8880億4000万 | +1.65% | 29.99 | 4.88 |
| 01/16 | 5,890 | 5,930 | 5,850 | 5,890 | +1.2% | 434,200 | 8776億1000万 | +0.34% | 29.63 | 4.83 |
| 01/15 | 5,730 | 5,850 | 5,720 | 5,820 | +0.52% | 485,400 | 8671億8000万 | -1.05% | 29.28 | 4.77 |
| 01/11 | 5,740 | 5,850 | 5,740 | 5,790 | +0.52% | 861,200 | 8627億1000万 | -1.83% | 29.13 | 4.74 |
| 01/10 | 5,810 | 5,820 | 5,700 | 5,760 | -1.37% | 454,800 | 8582億4000万 | -2.59% | 28.98 | 4.72 |
| 01/09 | 5,850 | 5,890 | 5,790 | 5,840 | +0.86% | 426,900 | 8701億6000万 | -1.5% | 29.38 | 4.79 |
| 01/08 | 5,780 | 5,850 | 5,720 | 5,790 | +1.94% | 688,400 | 8627億1000万 | -2.64% | 29.13 | 4.74 |
| 01/07 | 5,750 | 5,820 | 5,660 | 5,680 | +1.61% | 675,800 | 8463億2000万 | -4.73% | 28.58 | 4.65 |
| 01/04 | 5,640 | 5,650 | 5,420 | 5,590 | -2.95% | 821,000 | 8329億1000万 | -6.44% | 28.13 | 4.58 |
| 2018 | ||||||||||
| 12/28 | 5,600 | 5,770 | 5,590 | 5,760 | +2.67% | 671,000 | 8582億4000万 | -3.81% | 28.98 | 4.72 |
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。
