日産化学（4021）の株価チャート
2020/12/08～2021/05/07
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 | ||||||||||
| 05/07 | 5,830 | 5,940 | 5,790 | 5,920 | +1.37% | 476,100 | 8584億 | -0.52% | 21.93 | 4.13 |
| 05/06 | 5,750 | 5,870 | 5,710 | 5,840 | +3.91% | 535,700 | 8468億 | -1.95% | 21.63 | 4.07 |
| 04/30 | 5,680 | 5,700 | 5,590 | 5,620 | -1.58% | 598,200 | 8149億 | -5.7% | 20.82 | 3.92 |
| 04/28 | 5,760 | 5,760 | 5,690 | 5,710 | 0% | 304,700 | 8279億5000万 | -4.4% | 21.15 | 3.98 |
| 04/27 | 5,760 | 5,770 | 5,680 | 5,710 | -2.23% | 505,600 | 8279億5000万 | -4.45% | 21.15 | 3.98 |
| 04/26 | 5,810 | 5,890 | 5,780 | 5,840 | +0.52% | 347,400 | 8468億 | -2.46% | 21.63 | 4.07 |
| 04/23 | 5,800 | 5,820 | 5,750 | 5,810 | -2.02% | 227,200 | 8424億5000万 | -3.05% | 21.52 | 4.05 |
| 04/22 | 5,820 | 5,930 | 5,770 | 5,930 | +3.31% | 339,400 | 8598億5000万 | -1.36% | 21.97 | 4.14 |
| 04/21 | 5,840 | 5,850 | 5,720 | 5,740 | -3.37% | 370,900 | 8323億 | -4.79% | 21.26 | 4 |
| 04/20 | 5,980 | 6,000 | 5,920 | 5,940 | -2.3% | 384,200 | 8613億 | -1.74% | 22.01 | 4.14 |
| 04/19 | 5,960 | 6,090 | 5,920 | 6,080 | +2.01% | 281,500 | 8816億 | +0.46% | 22.52 | 4.24 |
| 04/16 | 5,970 | 6,010 | 5,930 | 5,960 | 0% | 334,400 | 8642億 | -1.59% | 22.08 | 4.16 |
| 04/15 | 5,940 | 6,020 | 5,940 | 5,960 | -0.17% | 208,900 | 8642億 | -1.67% | 22.08 | 4.16 |
| 04/14 | 5,910 | 6,010 | 5,910 | 5,970 | +0.67% | 401,000 | 8656億5000万 | -1.44% | 22.12 | 4.16 |
| 04/13 | 5,930 | 6,010 | 5,920 | 5,930 | +0.34% | 360,600 | 8598億5000万 | -2.02% | 21.97 | 4.14 |
| 04/12 | 6,070 | 6,100 | 5,910 | 5,910 | -3.11% | 331,800 | 8569億5000万 | -2.22% | 21.89 | 4.12 |
| 04/09 | 6,100 | 6,190 | 6,070 | 6,100 | +0.49% | 720,200 | 8845億 | +1.04% | 22.6 | 4.26 |
| 04/08 | 6,150 | 6,150 | 6,010 | 6,070 | -0.65% | 376,600 | 8801億5000万 | +0.81% | 22.49 | 4.23 |
| 04/07 | 6,190 | 6,240 | 6,090 | 6,110 | -0.49% | 431,100 | 8859億5000万 | +1.71% | 22.63 | 4.26 |
| 04/06 | 6,290 | 6,360 | 6,130 | 6,140 | -1.6% | 497,800 | 8903億 | +2.37% | 22.75 | 4.28 |
| 04/05 | 6,300 | 6,360 | 6,230 | 6,240 | -0.79% | 399,500 | 9048億 | +4.28% | 23.12 | 4.35 |
| 04/02 | 6,150 | 6,320 | 6,140 | 6,290 | +3.62% | 404,800 | 9120億5000万 | +5.34% | 23.3 | 4.39 |
| 04/01 | 5,930 | 6,110 | 5,900 | 6,070 | +2.71% | 444,100 | 8801億5000万 | +2% | 22.49 | 4.23 |
| 03/31 | 5,880 | 5,960 | 5,850 | 5,910 | -1.17% | 507,900 | 8569億5000万 | -0.82% | 25.36 | 4.27 |
| 03/30 | 5,980 | 5,990 | 5,910 | 5,980 | -0.83% | 321,800 | 8671億 | +0.13% | 25.67 | 4.32 |
| 03/29 | 6,030 | 6,070 | 5,960 | 6,030 | +1.34% | 500,900 | 8743億5000万 | +0.8% | 25.88 | 4.36 |
| 03/26 | 6,030 | 6,110 | 5,900 | 5,950 | 0% | 428,100 | 8627億5000万 | -0.73% | 25.54 | 4.3 |
| 03/25 | 5,810 | 5,980 | 5,780 | 5,950 | +3.12% | 494,500 | 8627億5000万 | -0.8% | 25.54 | 4.3 |
| 03/24 | 5,980 | 6,030 | 5,770 | 5,770 | -3.83% | 557,700 | 8366億5000万 | -3.85% | 24.76 | 4.17 |
| 03/23 | 6,050 | 6,090 | 6,000 | 6,000 | +0.33% | 523,100 | 8700億 | -0.18% | 25.75 | 4.33 |
| 03/22 | 6,110 | 6,150 | 5,940 | 5,980 | -4.93% | 609,300 | 8671億 | -0.57% | 25.67 | 4.32 |
| 03/19 | 6,250 | 6,310 | 6,140 | 6,290 | -0.94% | 601,300 | 9120億5000万 | +4.59% | 27 | 4.54 |
| 03/18 | 6,200 | 6,350 | 6,190 | 6,350 | +3.42% | 409,600 | 9207億5000万 | +5.78% | 27.25 | 4.59 |
| 03/17 | 6,180 | 6,240 | 6,090 | 6,140 | +0.33% | 375,200 | 8903億 | +2.45% | 26.35 | 4.44 |
| 03/16 | 6,110 | 6,200 | 6,100 | 6,120 | -0.81% | 386,900 | 8874億 | +2.22% | 26.27 | 4.42 |
| 03/15 | 6,100 | 6,220 | 6,070 | 6,170 | +1.15% | 389,800 | 8946億5000万 | +3.04% | 26.48 | 4.46 |
| 03/12 | 5,860 | 6,110 | 5,860 | 6,100 | +4.1% | 967,000 | 8845億 | +1.94% | 26.18 | 4.41 |
| 03/11 | 5,810 | 5,920 | 5,740 | 5,860 | +0.34% | 485,900 | 8497億 | -2.1% | 25.15 | 4.23 |
| 03/10 | 5,810 | 5,870 | 5,730 | 5,840 | +1.74% | 527,700 | 8468億 | -2.55% | 25.06 | 4.22 |
| 03/09 | 5,780 | 5,790 | 5,670 | 5,740 | +0.17% | 490,900 | 8323億 | -4.35% | 24.64 | 4.15 |
| 03/08 | 5,800 | 5,870 | 5,690 | 5,730 | +0.53% | 457,800 | 8308億5000万 | -4.66% | 24.59 | 4.14 |
| 03/05 | 5,710 | 5,740 | 5,610 | 5,700 | -0.18% | 506,800 | 8265億 | -5.28% | 24.46 | 4.12 |
| 03/04 | 5,840 | 5,920 | 5,670 | 5,710 | -3.06% | 581,500 | 8279億5000万 | -5.31% | 24.51 | 4.13 |
| 03/03 | 5,850 | 5,920 | 5,800 | 5,890 | +1.73% | 581,800 | 8540億5000万 | -2.48% | 25.28 | 4.26 |
| 03/02 | 5,930 | 6,000 | 5,770 | 5,790 | -2.03% | 579,300 | 8395億5000万 | -4.28% | 24.85 | 4.18 |
| 03/01 | 5,990 | 5,990 | 5,890 | 5,910 | +2.07% | 406,800 | 8569億5000万 | -2.39% | 25.36 | 4.27 |
| 02/26 | 6,200 | 6,210 | 5,790 | 5,790 | -7.8% | 772,400 | 8395億5000万 | -4.44% | 24.85 | 4.18 |
| 02/25 | 6,300 | 6,330 | 6,230 | 6,280 | +0.8% | 475,400 | 9106億 | +3.51% | 26.95 | 4.54 |
| 02/24 | 6,300 | 6,310 | 6,200 | 6,230 | -0.16% | 525,800 | 9033億5000万 | +2.94% | 26.74 | 4.5 |
| 02/22 | 6,360 | 6,450 | 6,220 | 6,240 | -1.11% | 329,100 | 9048億 | +3.41% | 26.78 | 4.51 |
| 02/19 | 6,100 | 6,310 | 6,100 | 6,310 | +4.13% | 706,500 | 9149億5000万 | +4.85% | 27.08 | 4.56 |
| 02/18 | 6,030 | 6,110 | 6,020 | 6,060 | +0.66% | 379,000 | 8787億 | +0.93% | 26.01 | 4.38 |
| 02/17 | 6,010 | 6,100 | 6,000 | 6,020 | 0% | 311,100 | 8729億 | +0.3% | 25.84 | 4.35 |
| 02/16 | 6,010 | 6,110 | 6,000 | 6,020 | -0.82% | 453,100 | 8729億 | +0.28% | 25.84 | 4.35 |
| 02/15 | 5,950 | 6,070 | 5,930 | 6,070 | +1.34% | 343,900 | 8801億5000万 | +0.93% | 26.05 | 4.39 |
| 02/12 | 6,060 | 6,060 | 5,940 | 5,990 | -0.5% | 560,300 | 8685億5000万 | -0.55% | 25.71 | 4.33 |
| 02/10 | 6,080 | 6,080 | 5,980 | 6,020 | -1.31% | 481,600 | 8729億 | -0.07% | 25.84 | 4.35 |
| 02/09 | 6,040 | 6,120 | 5,980 | 6,100 | +1.84% | 498,000 | 8845億 | +1.14% | 26.18 | 4.41 |
| 02/08 | 6,140 | 6,230 | 5,970 | 5,990 | -2.28% | 683,000 | 8685億5000万 | -0.78% | 25.71 | 4.33 |
| 02/05 | 6,110 | 6,170 | 6,040 | 6,130 | +0.99% | 496,000 | 8888億5000万 | +1.22% | 26.31 | 4.43 |
| 02/04 | 6,180 | 6,180 | 6,050 | 6,070 | -1.3% | 324,600 | 8801億5000万 | +0.07% | 26.05 | 4.39 |
| 02/03 | 6,060 | 6,160 | 6,030 | 6,150 | +1.82% | 426,600 | 8917億5000万 | +1.33% | 26.39 | 4.44 |
| 02/02 | 6,050 | 6,070 | 6,020 | 6,040 | 0% | 336,900 | 8758億 | -0.49% | 25.92 | 4.36 |
| 02/01 | 6,000 | 6,070 | 5,950 | 6,040 | +1.34% | 302,900 | 8758億 | -0.56% | 25.92 | 4.36 |
| 01/29 | 5,940 | 6,050 | 5,890 | 5,960 | +0.51% | 499,500 | 8642億 | -1.96% | 25.58 | 4.31 |
| 01/28 | 5,920 | 5,990 | 5,900 | 5,930 | -1.5% | 357,900 | 8598億5000万 | -2.56% | 25.45 | 4.28 |
| 01/27 | 5,990 | 6,050 | 5,930 | 6,020 | +1.18% | 259,600 | 8729億 | -1.28% | 25.84 | 4.35 |
| 01/26 | 6,070 | 6,110 | 5,910 | 5,950 | -2.78% | 309,500 | 8627億5000万 | -2.49% | 25.54 | 4.3 |
| 01/25 | 5,990 | 6,130 | 5,990 | 6,120 | +3.2% | 337,900 | 8874億 | +0.16% | 26.27 | 4.42 |
| 01/22 | 5,910 | 5,950 | 5,880 | 5,930 | -1.33% | 229,200 | 8598億5000万 | -2.96% | 25.45 | 4.28 |
| 01/21 | 6,080 | 6,100 | 5,980 | 6,010 | +0.33% | 311,800 | 8714億5000万 | -1.78% | 25.79 | 4.34 |
| 01/20 | 5,970 | 6,000 | 5,910 | 5,990 | +1.35% | 338,300 | 8685億5000万 | -2.19% | 25.71 | 4.33 |
| 01/19 | 5,840 | 5,960 | 5,830 | 5,910 | +2.25% | 361,100 | 8569億5000万 | -3.67% | 25.36 | 4.27 |
| 01/18 | 5,780 | 5,850 | 5,760 | 5,780 | -0.86% | 238,100 | 8381億 | -6.02% | 24.81 | 4.18 |
| 01/15 | 5,900 | 5,940 | 5,830 | 5,830 | -2.18% | 359,900 | 8453億5000万 | -5.6% | 25.02 | 4.21 |
| 01/14 | 5,950 | 6,040 | 5,930 | 5,960 | -1% | 498,300 | 8642億 | -3.84% | 25.58 | 4.31 |
| 01/13 | 5,980 | 6,040 | 5,920 | 6,020 | -0.5% | 568,500 | 8729億 | -3.17% | 25.84 | 4.35 |
| 01/12 | 6,200 | 6,210 | 6,040 | 6,050 | -3.97% | 504,100 | 8772億5000万 | -2.92% | 25.97 | 4.37 |
| 01/08 | 6,340 | 6,340 | 6,150 | 6,300 | +0.32% | 572,400 | 9135億 | +0.91% | 27.04 | 4.55 |
| 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 |
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。
