日産化学（4021）の株価チャート
2019/04/02～2019/08/29
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 | ||||||||||
| 08/29 | 4,485 | 4,485 | 4,395 | 4,455 | -1.66% | 548,300 | 6593億4000万 | -5.83% | 21.27 | 3.56 |
| 08/28 | 4,535 | 4,585 | 4,525 | 4,530 | -0.44% | 347,500 | 6704億4000万 | -4.47% | 21.63 | 3.62 |
| 08/27 | 4,515 | 4,575 | 4,515 | 4,550 | +0.89% | 384,700 | 6734億 | -4.17% | 21.73 | 3.64 |
| 08/26 | 4,575 | 4,590 | 4,480 | 4,510 | -4.45% | 795,100 | 6674億8000万 | -5.09% | 21.54 | 3.6 |
| 08/23 | 4,775 | 4,785 | 4,700 | 4,720 | -1.26% | 349,700 | 6985億6000万 | -0.84% | 22.54 | 3.77 |
| 08/22 | 4,795 | 4,810 | 4,755 | 4,780 | +0.21% | 295,600 | 7074億4000万 | +0.57% | 22.82 | 3.82 |
| 08/21 | 4,800 | 4,805 | 4,745 | 4,770 | -2.55% | 401,200 | 7059億6000万 | +0.44% | 22.78 | 3.81 |
| 08/20 | 4,865 | 4,900 | 4,845 | 4,895 | +1.03% | 354,300 | 7244億6000万 | +3.23% | 23.37 | 3.91 |
| 08/19 | 4,845 | 4,865 | 4,815 | 4,845 | +1.47% | 353,000 | 7170億6000万 | +2.43% | 23.14 | 3.87 |
| 08/16 | 4,710 | 4,795 | 4,660 | 4,775 | +0.1% | 629,500 | 7067億 | +1.14% | 22.8 | 3.82 |
| 08/15 | 4,770 | 4,800 | 4,720 | 4,770 | -1.45% | 621,900 | 7059億6000万 | +1.15% | 22.78 | 3.81 |
| 08/14 | 4,835 | 4,865 | 4,795 | 4,840 | +1.47% | 456,500 | 7163億2000万 | +2.69% | 23.11 | 3.87 |
| 08/13 | 4,845 | 4,890 | 4,750 | 4,770 | -2.55% | 548,300 | 7059億6000万 | +1.32% | 22.78 | 3.81 |
| 08/09 | 4,855 | 4,925 | 4,815 | 4,895 | +2.51% | 763,700 | 7244億6000万 | +3.97% | 23.37 | 3.91 |
| 08/08 | 4,695 | 4,825 | 4,635 | 4,775 | +2.14% | 460,300 | 7067億 | +1.51% | 22.8 | 3.82 |
| 08/07 | 4,780 | 4,800 | 4,655 | 4,675 | -3.51% | 774,500 | 6919億 | -0.66% | 22.32 | 3.74 |
| 08/06 | 4,615 | 4,860 | 4,615 | 4,845 | +1.89% | 642,500 | 7170億6000万 | +2.67% | 23.14 | 3.87 |
| 08/05 | 4,655 | 4,910 | 4,655 | 4,755 | +0.63% | 1,067,000 | 7037億4000万 | +0.68% | 22.71 | 3.8 |
| 08/02 | 4,705 | 4,790 | 4,690 | 4,725 | -2.17% | 750,200 | 6993億 | -0.04% | 22.56 | 3.78 |
| 08/01 | 4,765 | 4,835 | 4,705 | 4,830 | +0.94% | 751,500 | 7148億4000万 | +2.05% | 23.06 | 3.86 |
| 07/31 | 4,740 | 4,795 | 4,700 | 4,785 | +0.84% | 737,600 | 7081億8000万 | +1.12% | 22.85 | 3.82 |
| 07/30 | 4,720 | 4,805 | 4,715 | 4,745 | +1.5% | 406,800 | 7022億6000万 | +0.19% | 22.66 | 3.79 |
| 07/29 | 4,650 | 4,685 | 4,630 | 4,675 | 0% | 330,800 | 6919億 | -1.31% | 22.32 | 3.74 |
| 07/26 | 4,710 | 4,735 | 4,665 | 4,675 | -0.11% | 288,500 | 6919億 | -1.45% | 22.32 | 3.74 |
| 07/25 | 4,745 | 4,775 | 4,680 | 4,680 | -1.27% | 395,400 | 6926億4000万 | -1.47% | 22.35 | 3.74 |
| 07/24 | 4,740 | 4,750 | 4,710 | 4,740 | +1.28% | 436,000 | 7015億2000万 | -0.34% | 22.63 | 3.79 |
| 07/23 | 4,610 | 4,700 | 4,585 | 4,680 | +0.75% | 431,200 | 6926億4000万 | -1.64% | 22.35 | 3.74 |
| 07/22 | 4,705 | 4,725 | 4,625 | 4,645 | -1.17% | 499,600 | 6874億6000万 | -2.44% | 22.18 | 3.71 |
| 07/19 | 4,600 | 4,700 | 4,580 | 4,700 | +2.96% | 543,600 | 6956億 | -1.41% | 22.44 | 3.76 |
| 07/18 | 4,650 | 4,670 | 4,555 | 4,565 | -2.25% | 626,100 | 6756億2000万 | -4.24% | 21.8 | 3.65 |
| 07/17 | 4,580 | 4,685 | 4,575 | 4,670 | +1.85% | 541,700 | 6911億6000万 | -2.18% | 22.3 | 3.73 |
| 07/16 | 4,580 | 4,615 | 4,555 | 4,585 | -0.54% | 409,300 | 6785億8000万 | -3.98% | 21.89 | 3.66 |
| 07/12 | 4,610 | 4,645 | 4,595 | 4,610 | 0% | 616,600 | 6822億8000万 | -3.56% | 22.01 | 3.68 |
| 07/11 | 4,610 | 4,645 | 4,585 | 4,610 | -0.75% | 508,000 | 6822億8000万 | -3.62% | 22.01 | 3.68 |
| 07/10 | 4,670 | 4,685 | 4,620 | 4,645 | -1.38% | 710,400 | 6874億6000万 | -2.97% | 22.18 | 3.71 |
| 07/09 | 4,710 | 4,740 | 4,680 | 4,710 | 0% | 532,300 | 6970億8000万 | -1.65% | 22.49 | 3.76 |
| 07/08 | 4,740 | 4,755 | 4,695 | 4,710 | -1.36% | 650,700 | 6970億8000万 | -1.57% | 22.49 | 3.76 |
| 07/05 | 4,815 | 4,815 | 4,750 | 4,775 | -0.52% | 410,200 | 7067億 | -0.04% | 22.8 | 3.82 |
| 07/04 | 4,815 | 4,860 | 4,790 | 4,800 | -0.31% | 449,500 | 7104億 | +0.63% | 22.92 | 3.84 |
| 07/03 | 4,935 | 4,940 | 4,805 | 4,815 | -3.6% | 759,300 | 7126億2000万 | +1.07% | 22.99 | 3.85 |
| 07/02 | 4,950 | 4,995 | 4,920 | 4,995 | +0.91% | 569,900 | 7392億6000万 | +5.09% | 23.85 | 3.99 |
| 07/01 | 4,900 | 4,960 | 4,840 | 4,950 | +1.96% | 558,200 | 7326億 | +4.43% | 23.64 | 3.96 |
| 06/28 | 4,865 | 4,895 | 4,830 | 4,855 | -0.51% | 772,300 | 7185億4000万 | +2.64% | 23.18 | 3.88 |
| 06/27 | 4,830 | 4,885 | 4,805 | 4,880 | +1.88% | 499,100 | 7222億4000万 | +3.26% | 23.3 | 3.9 |
| 06/26 | 4,825 | 4,840 | 4,775 | 4,790 | -1.94% | 443,700 | 7089億2000万 | +1.48% | 22.87 | 3.83 |
| 06/25 | 4,800 | 4,920 | 4,790 | 4,885 | +2.09% | 588,200 | 7229億8000万 | +3.43% | 23.33 | 3.9 |
| 06/24 | 4,890 | 4,895 | 4,780 | 4,785 | -1.14% | 437,100 | 7081億8000万 | +1.38% | 22.85 | 3.82 |
| 06/21 | 4,865 | 4,890 | 4,820 | 4,840 | +0.41% | 795,300 | 7163億2000万 | +2.5% | 23.11 | 3.87 |
| 06/20 | 4,865 | 4,895 | 4,815 | 4,820 | -0.41% | 546,000 | 7133億6000万 | +2.16% | 23.02 | 3.85 |
| 06/19 | 4,825 | 4,895 | 4,820 | 4,840 | +1.26% | 573,900 | 7163億2000万 | +2.74% | 23.11 | 3.87 |
| 06/18 | 4,780 | 4,815 | 4,755 | 4,780 | +0.1% | 547,900 | 7074億4000万 | +1.64% | 22.82 | 3.82 |
| 06/17 | 4,765 | 4,795 | 4,715 | 4,775 | -0.1% | 471,200 | 7067億 | +1.66% | 22.8 | 3.82 |
| 06/14 | 4,725 | 4,795 | 4,700 | 4,780 | +1.59% | 759,700 | 7074億4000万 | +1.83% | 22.82 | 3.82 |
| 06/13 | 4,720 | 4,740 | 4,685 | 4,705 | -0.53% | 349,100 | 6963億4000万 | +0.36% | 22.47 | 3.76 |
| 06/12 | 4,710 | 4,775 | 4,685 | 4,730 | +0.32% | 462,800 | 7000億4000万 | +0.94% | 22.59 | 3.78 |
| 06/11 | 4,720 | 4,745 | 4,690 | 4,715 | +0.11% | 356,100 | 6978億2000万 | +0.58% | 22.51 | 3.77 |
| 06/10 | 4,710 | 4,740 | 4,660 | 4,710 | +0.53% | 665,700 | 6970億8000万 | +0.36% | 22.49 | 3.76 |
| 06/07 | 4,715 | 4,730 | 4,680 | 4,685 | -0.11% | 275,300 | 6933億8000万 | -0.36% | 22.37 | 3.74 |
| 06/06 | 4,700 | 4,740 | 4,680 | 4,690 | -0.21% | 465,700 | 6941億2000万 | -0.51% | 22.4 | 3.75 |
| 06/05 | 4,650 | 4,740 | 4,650 | 4,700 | +1.84% | 487,000 | 6956億 | -0.63% | 22.44 | 3.76 |
| 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 |
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。
