日産化学（4021）の株価チャート
2020/04/02～2020/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 08/28 | 5,600 | 5,680 | 5,410 | 5,530 | -2.64% | 505,400 | 8073億8000万 | -1.81% | 23.9 | 4.02 |
| 08/27 | 5,650 | 5,730 | 5,640 | 5,680 | +0.35% | 241,800 | 8292億8000万 | +0.8% | 24.55 | 4.13 |
| 08/26 | 5,690 | 5,780 | 5,650 | 5,660 | -0.53% | 310,200 | 8263億6000万 | +0.53% | 24.46 | 4.12 |
| 08/25 | 5,680 | 5,770 | 5,640 | 5,690 | +1.61% | 572,800 | 8307億4000万 | +1.16% | 24.59 | 4.14 |
| 08/24 | 5,460 | 5,620 | 5,430 | 5,600 | +3.13% | 467,000 | 8176億 | -0.39% | 24.2 | 4.07 |
| 08/21 | 5,430 | 5,500 | 5,410 | 5,430 | +1.12% | 427,600 | 7927億8000万 | -3.55% | 23.47 | 3.95 |
| 08/20 | 5,420 | 5,440 | 5,300 | 5,370 | -1.1% | 304,700 | 7840億2000万 | -4.74% | 23.21 | 3.91 |
| 08/19 | 5,400 | 5,490 | 5,360 | 5,430 | +0.18% | 346,300 | 7927億8000万 | -3.83% | 23.47 | 3.95 |
| 08/18 | 5,540 | 5,540 | 5,410 | 5,420 | -2.52% | 411,500 | 7913億2000万 | -4.05% | 23.43 | 3.94 |
| 08/17 | 5,520 | 5,560 | 5,490 | 5,560 | +0.72% | 363,800 | 8117億6000万 | -1.63% | 24.03 | 4.05 |
| 08/14 | 5,540 | 5,590 | 5,440 | 5,520 | -0.72% | 637,100 | 8059億2000万 | -2.27% | 23.86 | 4.02 |
| 08/13 | 5,600 | 5,640 | 5,540 | 5,560 | -0.89% | 801,700 | 8117億6000万 | -1.59% | 24.03 | 4.05 |
| 08/12 | 5,600 | 5,790 | 5,530 | 5,610 | -3.61% | 1,138,800 | 8190億6000万 | -0.78% | 24.25 | 4.08 |
| 08/11 | 5,870 | 5,940 | 5,790 | 5,820 | 0% | 676,100 | 8497億2000万 | +2.97% | 25.16 | 4.23 |
| 08/07 | 5,920 | 5,920 | 5,740 | 5,820 | -1.19% | 264,200 | 8497億2000万 | +3.26% | 25.16 | 4.23 |
| 08/06 | 5,790 | 5,920 | 5,790 | 5,890 | +1.38% | 316,800 | 8599億4000万 | +4.77% | 25.46 | 4.29 |
| 08/05 | 5,740 | 5,840 | 5,700 | 5,810 | +0.87% | 296,000 | 8482億6000万 | +3.6% | 25.11 | 4.23 |
| 08/04 | 5,750 | 5,860 | 5,750 | 5,760 | 0% | 486,900 | 8409億6000万 | +3.02% | 24.9 | 4.19 |
| 08/03 | 5,630 | 5,790 | 5,600 | 5,760 | +4.16% | 592,100 | 8409億6000万 | +3.19% | 24.9 | 4.19 |
| 07/31 | 5,640 | 5,680 | 5,520 | 5,530 | -2.81% | 416,400 | 8073億8000万 | -0.61% | 23.9 | 4.02 |
| 07/30 | 5,670 | 5,690 | 5,610 | 5,690 | +0.18% | 252,700 | 8307億4000万 | +2.3% | 24.59 | 4.14 |
| 07/29 | 5,660 | 5,760 | 5,640 | 5,680 | 0% | 264,700 | 8292億8000万 | +2.2% | 24.55 | 4.13 |
| 07/28 | 5,730 | 5,760 | 5,680 | 5,680 | -0.35% | 297,900 | 8292億8000万 | +2.29% | 24.55 | 4.13 |
| 07/27 | 5,600 | 5,710 | 5,550 | 5,700 | +1.79% | 378,400 | 8322億 | +2.72% | 24.64 | 4.15 |
| 07/22 | 5,650 | 5,670 | 5,590 | 5,600 | -0.18% | 316,600 | 8176億 | +1.01% | 24.2 | 4.07 |
| 07/21 | 5,560 | 5,640 | 5,550 | 5,610 | +1.26% | 409,300 | 8190億6000万 | +1.23% | 24.25 | 4.08 |
| 07/20 | 5,590 | 5,600 | 5,440 | 5,540 | 0% | 484,600 | 8088億4000万 | +0.04% | 23.95 | 4.03 |
| 07/17 | 5,590 | 5,610 | 5,510 | 5,540 | -1.6% | 497,900 | 8088億4000万 | +0.29% | 23.95 | 4.03 |
| 07/16 | 5,750 | 5,790 | 5,610 | 5,630 | -2.6% | 515,900 | 8219億8000万 | +2.1% | 24.33 | 4.1 |
| 07/15 | 5,670 | 5,820 | 5,670 | 5,780 | +3.03% | 523,000 | 8438億8000万 | +5.09% | 24.98 | 4.21 |
| 07/14 | 5,630 | 5,730 | 5,610 | 5,610 | +0.36% | 396,800 | 8190億6000万 | +2.22% | 24.25 | 4.08 |
| 07/13 | 5,570 | 5,600 | 5,510 | 5,590 | +1.45% | 342,800 | 8161億4000万 | +2.1% | 24.16 | 4.07 |
| 07/10 | 5,510 | 5,600 | 5,490 | 5,510 | +0.18% | 558,600 | 8044億6000万 | +0.8% | 23.82 | 4.01 |
| 07/09 | 5,470 | 5,520 | 5,400 | 5,500 | +0.73% | 386,600 | 8030億 | +0.81% | 23.77 | 4 |
| 07/08 | 5,530 | 5,550 | 5,380 | 5,460 | -2.15% | 758,200 | 7971億6000万 | +0.33% | 23.6 | 3.97 |
| 07/07 | 5,610 | 5,640 | 5,550 | 5,580 | -1.06% | 376,300 | 8146億8000万 | +2.88% | 24.12 | 4.06 |
| 07/06 | 5,500 | 5,660 | 5,500 | 5,640 | +1.44% | 332,800 | 8234億4000万 | +4.52% | 24.38 | 4.1 |
| 07/03 | 5,520 | 5,600 | 5,480 | 5,560 | +2.58% | 276,900 | 8117億6000万 | +3.69% | 24.03 | 4.05 |
| 07/02 | 5,420 | 5,470 | 5,370 | 5,420 | -1.28% | 388,200 | 7913億2000万 | +1.69% | 23.43 | 3.94 |
| 07/01 | 5,530 | 5,560 | 5,450 | 5,490 | -0.54% | 368,600 | 8015億4000万 | +3.58% | 23.73 | 3.99 |
| 06/30 | 5,580 | 5,590 | 5,510 | 5,520 | +2.22% | 571,000 | 8059億2000万 | +4.86% | 23.86 | 4.02 |
| 06/29 | 5,500 | 5,540 | 5,380 | 5,400 | -2.17% | 467,900 | 7884億 | +3.27% | 23.34 | 3.93 |
| 06/26 | 5,420 | 5,560 | 5,370 | 5,520 | +3.76% | 436,700 | 8059億2000万 | +6.3% | 23.86 | 4.02 |
| 06/25 | 5,360 | 5,440 | 5,280 | 5,320 | -2.92% | 820,400 | 7767億2000万 | +3.28% | 22.99 | 3.87 |
| 06/24 | 5,550 | 5,580 | 5,470 | 5,480 | -1.79% | 506,300 | 8000億8000万 | +7.09% | 23.69 | 3.99 |
| 06/23 | 5,590 | 5,680 | 5,510 | 5,580 | +0.18% | 516,200 | 8146億8000万 | +9.89% | 24.12 | 4.06 |
| 06/22 | 5,480 | 5,620 | 5,470 | 5,570 | -0.18% | 300,500 | 8132億2000万 | +10.65% | 24.08 | 4.05 |
| 06/19 | 5,590 | 5,640 | 5,490 | 5,580 | 0% | 915,000 | 8146億8000万 | +11.85% | 24.12 | 4.06 |
| 06/18 | 5,540 | 5,660 | 5,540 | 5,580 | +0.72% | 626,200 | 8146億8000万 | +13.21% | 24.12 | 4.06 |
| 06/17 | 5,510 | 5,610 | 5,410 | 5,540 | +0.54% | 577,400 | 8088億4000万 | +13.85% | 23.95 | 4.03 |
| 06/16 | 5,390 | 5,540 | 5,300 | 5,510 | +6.17% | 774,400 | 8044億6000万 | +14.7% | 23.82 | 4.01 |
| 06/15 | 5,290 | 5,460 | 5,190 | 5,190 | -1.7% | 545,200 | 7577億4000万 | +9.42% | 22.43 | 3.78 |
| 06/12 | 5,180 | 5,290 | 5,070 | 5,280 | 0% | 1,098,900 | 7708億8000万 | +12.39% | 22.82 | 3.84 |
| 06/11 | 5,450 | 5,460 | 5,270 | 5,280 | -4% | 802,600 | 7708億8000万 | +13.55% | 22.82 | 3.84 |
| 06/10 | 5,270 | 5,540 | 5,270 | 5,500 | +4.36% | 843,400 | 8030億 | +19.57% | 23.77 | 4 |
| 06/09 | 5,290 | 5,310 | 5,190 | 5,270 | -1.86% | 598,700 | 7694億2000万 | +16.16% | 22.78 | 3.83 |
| 06/08 | 5,400 | 5,460 | 5,330 | 5,370 | +2.29% | 684,900 | 7840億2000万 | +19.55% | 23.21 | 3.91 |
| 06/05 | 5,160 | 5,280 | 5,130 | 5,250 | +1.94% | 744,300 | 7665億 | +18.27% | 22.69 | 3.82 |
| 06/04 | 5,150 | 5,220 | 5,100 | 5,150 | +2.79% | 827,300 | 7519億 | +17.34% | 22.26 | 3.75 |
| 06/03 | 5,000 | 5,120 | 4,955 | 5,010 | +2.66% | 638,800 | 7314億6000万 | +15.49% | 21.65 | 3.65 |
| 06/02 | 4,840 | 4,910 | 4,755 | 4,880 | +1.46% | 442,300 | 7124億8000万 | +13.62% | 21.09 | 3.55 |
| 06/01 | 4,770 | 4,855 | 4,750 | 4,810 | +1.16% | 612,400 | 7022億6000万 | +13.23% | 20.79 | 3.5 |
| 05/29 | 4,675 | 4,800 | 4,610 | 4,755 | +2.04% | 983,200 | 6942億3000万 | +12.97% | 20.55 | 3.46 |
| 05/28 | 4,590 | 4,665 | 4,510 | 4,660 | +1.3% | 565,400 | 6803億6000万 | +11.64% | 20.14 | 3.39 |
| 05/27 | 4,640 | 4,640 | 4,535 | 4,600 | -0.86% | 474,900 | 6716億 | +10.98% | 19.88 | 3.35 |
| 05/26 | 4,520 | 4,675 | 4,465 | 4,640 | +3% | 450,600 | 6774億4000万 | +12.87% | 20.06 | 3.38 |
| 05/25 | 4,560 | 4,570 | 4,485 | 4,505 | +1.12% | 313,500 | 6577億3000万 | +10.42% | 19.47 | 3.28 |
| 05/22 | 4,495 | 4,505 | 4,430 | 4,455 | -0.34% | 416,100 | 6504億3000万 | +9.81% | 19.26 | 3.24 |
| 05/21 | 4,485 | 4,515 | 4,450 | 4,470 | -1.11% | 550,200 | 6526億2000万 | +10.95% | 19.32 | 3.25 |
| 05/20 | 4,535 | 4,600 | 4,490 | 4,520 | +1.23% | 522,900 | 6599億2000万 | +12.83% | 19.54 | 3.29 |
| 05/19 | 4,520 | 4,560 | 4,415 | 4,465 | +0.34% | 735,000 | 6518億9000万 | +12.24% | 19.3 | 3.25 |
| 05/18 | 4,300 | 4,495 | 4,265 | 4,450 | +8.8% | 799,200 | 6497億 | +12.57% | 19.23 | 3.24 |
| 05/15 | 4,070 | 4,120 | 3,995 | 4,090 | +2.25% | 486,200 | 5971億4000万 | +4.26% | 17.68 | 2.98 |
| 05/14 | 3,940 | 4,025 | 3,925 | 4,000 | +0.5% | 384,900 | 5840億 | +2.38% | 17.29 | 2.91 |
| 05/13 | 3,935 | 4,005 | 3,895 | 3,980 | -0.62% | 486,800 | 5810億8000万 | +2.39% | 17.2 | 2.9 |
| 05/12 | 4,040 | 4,040 | 3,925 | 4,005 | -0.99% | 355,300 | 5847億3000万 | +3.49% | 17.31 | 2.91 |
| 05/11 | 4,150 | 4,160 | 4,035 | 4,045 | -0.86% | 423,500 | 5905億7000万 | +4.9% | 17.48 | 2.94 |
| 05/08 | 4,095 | 4,175 | 4,030 | 4,080 | +1.12% | 729,300 | 5956億8000万 | +5.92% | 17.63 | 2.97 |
| 05/07 | 3,895 | 4,035 | 3,875 | 4,035 | +2.41% | 649,700 | 5891億1000万 | +4.83% | 17.44 | 2.94 |
| 05/01 | 4,085 | 4,085 | 3,935 | 3,940 | -4.83% | 658,800 | 5752億4000万 | +2.42% | 17.03 | 2.87 |
| 04/30 | 4,155 | 4,195 | 4,110 | 4,140 | +2.73% | 549,600 | 6044億4000万 | +7.87% | 17.89 | 3.01 |
| 04/28 | 4,015 | 4,070 | 4,005 | 4,030 | +0.62% | 311,300 | 5883億8000万 | +5.58% | 17.42 | 2.93 |
| 04/27 | 3,940 | 4,030 | 3,915 | 4,005 | +3.22% | 476,600 | 5847億3000万 | +5.67% | 17.31 | 2.91 |
| 04/24 | 3,895 | 3,940 | 3,840 | 3,880 | -1.15% | 498,600 | 5664億8000万 | +3.47% | 16.77 | 2.82 |
| 04/23 | 3,740 | 3,925 | 3,740 | 3,925 | +5.65% | 396,900 | 5730億5000万 | +5.91% | 16.97 | 2.86 |
| 04/22 | 3,775 | 3,790 | 3,650 | 3,715 | -3.38% | 540,400 | 5423億9000万 | +1.31% | 16.06 | 2.7 |
| 04/21 | 3,845 | 3,955 | 3,815 | 3,845 | -0.65% | 560,700 | 5613億7000万 | +5.49% | 16.62 | 2.8 |
| 04/20 | 3,800 | 3,895 | 3,785 | 3,870 | -1.53% | 527,000 | 5650億2000万 | +6.7% | 16.73 | 2.82 |
| 04/17 | 3,825 | 3,935 | 3,810 | 3,930 | +4.52% | 511,500 | 5737億8000万 | +8.71% | 16.99 | 2.86 |
| 04/16 | 3,795 | 3,845 | 3,715 | 3,760 | -2.34% | 552,600 | 5489億6000万 | +4.13% | 16.25 | 2.74 |
| 04/15 | 3,915 | 3,945 | 3,810 | 3,850 | -2.41% | 549,000 | 5621億 | +6.29% | 16.64 | 2.8 |
| 04/14 | 3,775 | 3,950 | 3,755 | 3,945 | +5.48% | 440,700 | 5759億7000万 | +8.47% | 17.05 | 2.87 |
| 04/13 | 3,825 | 3,855 | 3,735 | 3,740 | -4.35% | 332,800 | 5460億4000万 | +2.55% | 16.17 | 2.72 |
| 04/10 | 3,910 | 3,945 | 3,865 | 3,910 | +2.62% | 743,500 | 5708億6000万 | +6.45% | 16.9 | 2.84 |
| 04/09 | 3,865 | 3,910 | 3,770 | 3,810 | -1.04% | 429,100 | 5562億6000万 | +2.95% | 16.47 | 2.77 |
| 04/08 | 3,725 | 3,885 | 3,600 | 3,850 | +4.34% | 889,300 | 5621億 | +3.19% | 16.64 | 2.8 |
| 04/07 | 3,765 | 3,805 | 3,590 | 3,690 | -0.14% | 558,300 | 5387億4000万 | -1.84% | 15.95 | 2.68 |
| 04/06 | 3,480 | 3,735 | 3,460 | 3,695 | +5.42% | 585,500 | 5394億7000万 | -2.61% | 15.97 | 2.69 |
| 04/03 | 3,570 | 3,690 | 3,455 | 3,505 | -1.41% | 684,000 | 5117億3000万 | -8.46% | 15.15 | 2.55 |
| 04/02 | 3,525 | 3,635 | 3,445 | 3,555 | -2.6% | 800,000 | 5190億3000万 | -8.33% | 15.37 | 2.59 |
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。
