日産化学（4021）の株価チャート
2020/08/12～2021/01/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 01/07 | 6,190 | 6,370 | 6,130 | 6,280 | +4.49% | 637,000 | 9106億 | +0.51% | 26.95 | 4.54 |
| 01/06 | 6,160 | 6,190 | 6,000 | 6,010 | -3.22% | 398,000 | 8714億5000万 | -3.93% | 25.79 | 4.34 |
| 01/05 | 6,240 | 6,310 | 6,180 | 6,210 | -0.48% | 304,300 | 9004億5000万 | -0.88% | 26.65 | 4.49 |
| 01/04 | 6,470 | 6,470 | 6,220 | 6,240 | -3.41% | 350,300 | 9048億 | -0.48% | 26.78 | 4.51 |
| 2020 | ||||||||||
| 12/30 | 6,410 | 6,480 | 6,360 | 6,460 | +1.1% | 477,200 | 9367億 | +2.88% | 27.73 | 4.67 |
| 12/29 | 6,150 | 6,400 | 6,150 | 6,390 | +3.9% | 390,800 | 9265億5000万 | +1.82% | 27.42 | 4.62 |
| 12/28 | 6,180 | 6,200 | 6,110 | 6,150 | -0.16% | 243,100 | 8917億5000万 | -1.99% | 26.39 | 4.44 |
| 12/25 | 6,220 | 6,220 | 6,160 | 6,160 | 0% | 107,400 | 8932億 | -1.93% | 26.44 | 4.45 |
| 12/24 | 6,210 | 6,240 | 6,130 | 6,160 | 0% | 194,500 | 8932億 | -2.05% | 26.44 | 4.45 |
| 12/23 | 6,130 | 6,160 | 6,080 | 6,160 | +0.33% | 242,400 | 8932億 | -2.14% | 26.44 | 4.45 |
| 12/22 | 6,170 | 6,200 | 6,110 | 6,140 | -1.13% | 242,300 | 8903億 | -2.54% | 26.35 | 4.44 |
| 12/21 | 6,200 | 6,240 | 6,110 | 6,210 | +1.31% | 297,100 | 9004億5000万 | -1.55% | 26.65 | 4.49 |
| 12/18 | 6,150 | 6,150 | 6,050 | 6,130 | -0.33% | 485,300 | 8888億5000万 | -2.85% | 26.31 | 4.43 |
| 12/17 | 6,130 | 6,170 | 6,090 | 6,150 | +0.16% | 251,800 | 8917億5000万 | -2.58% | 26.39 | 4.44 |
| 12/16 | 6,200 | 6,240 | 6,120 | 6,140 | +0.16% | 237,400 | 8903億 | -2.69% | 26.35 | 4.44 |
| 12/15 | 6,160 | 6,220 | 6,080 | 6,130 | -0.33% | 237,000 | 8888億5000万 | -2.71% | 26.31 | 4.43 |
| 12/14 | 6,230 | 6,280 | 6,120 | 6,150 | -1.6% | 319,200 | 8917億5000万 | -2.29% | 26.39 | 4.44 |
| 12/11 | 6,270 | 6,350 | 6,170 | 6,250 | -0.64% | 482,900 | 9062億5000万 | -0.45% | 26.82 | 4.52 |
| 12/10 | 6,440 | 6,460 | 6,270 | 6,290 | -2.33% | 317,700 | 9120億5000万 | +0.56% | 27 | 4.54 |
| 12/09 | 6,400 | 6,500 | 6,370 | 6,440 | +1.26% | 353,100 | 9338億 | +3.35% | 27.64 | 4.65 |
| 12/08 | 6,410 | 6,440 | 6,350 | 6,360 | -1.24% | 260,500 | 9222億 | +2.63% | 27.3 | 4.59 |
| 12/07 | 6,480 | 6,520 | 6,430 | 6,440 | +0.47% | 226,900 | 9338億 | +4.48% | 27.64 | 4.65 |
| 12/04 | 6,250 | 6,430 | 6,250 | 6,410 | +1.42% | 267,400 | 9294億5000万 | +4.57% | 27.51 | 4.63 |
| 12/03 | 6,360 | 6,400 | 6,270 | 6,320 | -1.4% | 430,300 | 9164億 | +3.61% | 27.12 | 4.57 |
| 12/02 | 6,580 | 6,670 | 6,380 | 6,410 | -1.08% | 638,500 | 9294億5000万 | +5.55% | 27.51 | 4.63 |
| 12/01 | 6,280 | 6,490 | 6,250 | 6,480 | +3.85% | 561,800 | 9396億 | +7.27% | 27.81 | 4.68 |
| 11/30 | 6,390 | 6,420 | 6,220 | 6,240 | -1.73% | 676,900 | 9048億 | +3.93% | 26.78 | 4.51 |
| 11/27 | 6,440 | 6,440 | 6,330 | 6,350 | -1.55% | 436,600 | 9207億5000万 | +6.28% | 27.25 | 4.59 |
| 11/26 | 6,390 | 6,470 | 6,380 | 6,450 | +0.94% | 360,500 | 9352億5000万 | +8.53% | 27.68 | 4.66 |
| 11/25 | 6,430 | 6,600 | 6,380 | 6,390 | +0.31% | 603,000 | 9265億5000万 | +8.2% | 27.42 | 4.62 |
| 11/24 | 6,360 | 6,420 | 6,320 | 6,370 | +1.11% | 457,600 | 9236億5000万 | +8.46% | 27.34 | 4.6 |
| 11/20 | 6,260 | 6,340 | 6,250 | 6,300 | -0.79% | 309,800 | 9135億 | +7.93% | 27.04 | 4.55 |
| 11/19 | 6,330 | 6,360 | 6,290 | 6,350 | +0.63% | 443,500 | 9207億5000万 | +9.35% | 27.25 | 4.59 |
| 11/18 | 6,300 | 6,330 | 6,220 | 6,310 | +0.32% | 447,800 | 9149億5000万 | +9.3% | 27.08 | 4.56 |
| 11/17 | 6,400 | 6,400 | 6,230 | 6,290 | -0.79% | 523,500 | 9120億5000万 | +9.58% | 27 | 4.54 |
| 11/16 | 6,290 | 6,430 | 6,240 | 6,340 | +1.44% | 729,400 | 9193億 | +11.01% | 27.21 | 4.58 |
| 11/13 | 6,320 | 6,320 | 6,120 | 6,250 | +0.48% | 948,400 | 9062億5000万 | +10.04% | 26.82 | 4.52 |
| 11/12 | 6,110 | 6,240 | 6,080 | 6,220 | +2.47% | 908,200 | 9019億 | +10.05% | 26.7 | 4.49 |
| 11/11 | 6,040 | 6,100 | 5,960 | 6,070 | +2.71% | 651,800 | 8801億5000万 | +7.95% | 26.05 | 4.39 |
| 11/10 | 6,110 | 6,120 | 5,880 | 5,910 | -1.01% | 675,400 | 8569億5000万 | +5.54% | 25.36 | 4.27 |
| 11/09 | 5,840 | 6,040 | 5,820 | 5,970 | +3.83% | 646,200 | 8656億5000万 | +6.91% | 25.62 | 4.31 |
| 11/06 | 5,600 | 5,770 | 5,600 | 5,750 | +1.59% | 450,800 | 8337億5000万 | +3.32% | 24.68 | 4.15 |
| 11/05 | 5,630 | 5,660 | 5,510 | 5,660 | -0.7% | 574,800 | 8207億 | +1.82% | 24.29 | 4.09 |
| 11/04 | 5,780 | 5,780 | 5,650 | 5,700 | +1.97% | 454,600 | 8265億 | +2.48% | 24.46 | 4.12 |
| 11/02 | 5,500 | 5,620 | 5,480 | 5,590 | +1.27% | 297,200 | 8105億5000万 | +0.54% | 23.99 | 4.04 |
| 10/30 | 5,690 | 5,690 | 5,520 | 5,520 | -1.25% | 334,900 | 8004億 | -0.79% | 23.69 | 3.99 |
| 10/29 | 5,620 | 5,650 | 5,540 | 5,590 | -1.41% | 261,000 | 8105億5000万 | +0.54% | 23.99 | 4.04 |
| 10/28 | 5,620 | 5,720 | 5,600 | 5,670 | +0.53% | 385,500 | 8221億5000万 | +2.09% | 24.33 | 4.1 |
| 10/27 | 5,630 | 5,640 | 5,520 | 5,640 | +0.36% | 227,300 | 8178億 | +1.69% | 24.21 | 4.07 |
| 10/26 | 5,560 | 5,630 | 5,550 | 5,620 | +1.08% | 218,500 | 8149億 | +1.5% | 24.12 | 4.06 |
| 10/23 | 5,540 | 5,600 | 5,510 | 5,560 | +0.91% | 277,000 | 8062億 | +0.58% | 23.86 | 4.02 |
| 10/22 | 5,500 | 5,590 | 5,500 | 5,510 | -0.72% | 241,000 | 7989億5000万 | -0.22% | 23.65 | 3.98 |
| 10/21 | 5,500 | 5,590 | 5,470 | 5,550 | +0.73% | 400,900 | 8047億5000万 | +0.49% | 23.82 | 4.01 |
| 10/20 | 5,560 | 5,610 | 5,510 | 5,510 | -1.08% | 251,700 | 7989億5000万 | -0.24% | 23.65 | 3.98 |
| 10/19 | 5,520 | 5,620 | 5,490 | 5,570 | +1.83% | 266,300 | 8076億5000万 | +0.85% | 23.91 | 4.02 |
| 10/16 | 5,530 | 5,550 | 5,450 | 5,470 | -1.44% | 243,600 | 7931億5000万 | -0.89% | 23.48 | 3.95 |
| 10/15 | 5,530 | 5,580 | 5,510 | 5,550 | +0.91% | 344,900 | 8047億5000万 | +0.54% | 23.82 | 4.01 |
| 10/14 | 5,470 | 5,520 | 5,420 | 5,500 | +0.36% | 331,000 | 7975億 | -0.38% | 23.61 | 3.97 |
| 10/13 | 5,540 | 5,560 | 5,460 | 5,480 | -1.62% | 233,900 | 7946億 | -0.83% | 23.52 | 3.96 |
| 10/12 | 5,520 | 5,600 | 5,520 | 5,570 | 0% | 260,400 | 8076億5000万 | +0.61% | 23.91 | 4.02 |
| 10/09 | 5,590 | 5,680 | 5,530 | 5,570 | +0.36% | 561,200 | 8076億5000万 | +0.49% | 23.91 | 4.02 |
| 10/08 | 5,500 | 5,570 | 5,500 | 5,550 | +0.91% | 328,400 | 8047億5000万 | 0% | 23.82 | 4.01 |
| 10/07 | 5,540 | 5,600 | 5,480 | 5,500 | 0% | 334,400 | 7975億 | -0.95% | 23.61 | 3.97 |
| 10/06 | 5,520 | 5,580 | 5,500 | 5,500 | +0.18% | 266,200 | 7975億 | -0.97% | 23.61 | 3.97 |
| 10/05 | 5,570 | 5,610 | 5,470 | 5,490 | -0.36% | 412,200 | 7960億5000万 | -1.28% | 23.56 | 3.97 |
| 10/02 | 5,610 | 5,650 | 5,470 | 5,510 | -1.61% | 444,000 | 7989億5000万 | -1.04% | 23.65 | 3.98 |
| 09/30 | 5,720 | 5,780 | 5,600 | 5,600 | -2.1% | 677,500 | 8120億 | +0.45% | 24.03 | 4.05 |
| 09/29 | 5,630 | 5,770 | 5,610 | 5,720 | +1.06% | 449,000 | 8294億 | +2.6% | 24.55 | 4.13 |
| 09/28 | 5,670 | 5,680 | 5,590 | 5,660 | -0.35% | 485,800 | 8207億 | +1.73% | 24.29 | 4.09 |
| 09/25 | 5,510 | 5,690 | 5,480 | 5,680 | +4.41% | 730,900 | 8236億 | +2.31% | 24.38 | 4.1 |
| 09/24 | 5,410 | 5,460 | 5,390 | 5,440 | +0.37% | 366,100 | 7888億 | -1.84% | 23.35 | 3.93 |
| 09/23 | 5,420 | 5,450 | 5,350 | 5,420 | -1.09% | 402,300 | 7859億 | -2.18% | 23.26 | 3.92 |
| 09/18 | 5,500 | 5,550 | 5,430 | 5,480 | +1.11% | 478,700 | 7946億 | -1.21% | 23.52 | 3.96 |
| 09/17 | 5,360 | 5,430 | 5,340 | 5,420 | +0.56% | 329,300 | 7859億 | -2.31% | 23.26 | 3.92 |
| 09/16 | 5,390 | 5,440 | 5,380 | 5,390 | -0.55% | 291,900 | 7815億5000万 | -2.95% | 23.13 | 3.89 |
| 09/15 | 5,460 | 5,500 | 5,370 | 5,420 | -1.99% | 406,300 | 7859億 | -2.57% | 23.26 | 3.92 |
| 09/14 | 5,530 | 5,560 | 5,440 | 5,530 | -0.18% | 414,600 | 8018億5000万 | -0.88% | 23.73 | 4 |
| 09/11 | 5,520 | 5,560 | 5,390 | 5,540 | +0.54% | 866,000 | 8033億 | -0.89% | 23.78 | 4 |
| 09/10 | 5,550 | 5,620 | 5,460 | 5,510 | +0.73% | 516,600 | 7989億5000万 | -1.68% | 23.65 | 3.98 |
| 09/09 | 5,450 | 5,490 | 5,380 | 5,470 | -0.73% | 406,200 | 7931億5000万 | -2.6% | 23.48 | 3.95 |
| 09/08 | 5,580 | 5,590 | 5,450 | 5,510 | -0.9% | 387,100 | 7989億5000万 | -2.1% | 23.65 | 3.98 |
| 09/07 | 5,650 | 5,650 | 5,540 | 5,560 | -1.42% | 327,900 | 8062億 | -1.38% | 23.86 | 4.02 |
| 09/04 | 5,640 | 5,670 | 5,560 | 5,640 | -1.23% | 367,500 | 8178億 | +0.05% | 24.21 | 4.07 |
| 09/03 | 5,790 | 5,790 | 5,690 | 5,710 | -0.87% | 341,900 | 8279億5000万 | +1.26% | 24.51 | 4.13 |
| 09/02 | 5,840 | 5,860 | 5,700 | 5,760 | +0.35% | 339,700 | 8352億 | +2.16% | 24.72 | 4.16 |
| 09/01 | 5,690 | 5,760 | 5,650 | 5,740 | +2.14% | 501,400 | 8323億 | +1.88% | 24.64 | 4.15 |
| 08/31 | 5,600 | 5,690 | 5,590 | 5,620 | +1.63% | 360,800 | 8149億 | -0.23% | 24.12 | 4.06 |
| 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 |
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。
