日産化学（4021）の株価チャート
2021/03/11～2021/08/05
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 | ||||||||||
| 08/05 | 5,190 | 5,300 | 5,170 | 5,250 | +0.19% | 313,400 | 7560億 | -1.65% | 19.34 | 3.64 |
| 08/04 | 5,300 | 5,300 | 5,220 | 5,240 | -2.78% | 407,900 | 7545億6000万 | -1.96% | 19.3 | 3.63 |
| 08/03 | 5,330 | 5,430 | 5,310 | 5,390 | -0.74% | 371,100 | 7761億6000万 | +0.67% | 19.85 | 3.74 |
| 08/02 | 5,360 | 5,450 | 5,350 | 5,430 | +1.69% | 346,900 | 7819億2000万 | +1.4% | 20 | 3.77 |
| 07/30 | 5,440 | 5,450 | 5,330 | 5,340 | -0.93% | 374,600 | 7689億6000万 | -0.21% | 19.67 | 3.7 |
| 07/29 | 5,380 | 5,440 | 5,370 | 5,390 | +0.19% | 250,900 | 7761億6000万 | +0.71% | 19.85 | 3.74 |
| 07/28 | 5,360 | 5,450 | 5,330 | 5,380 | -1.28% | 335,500 | 7747億2000万 | +0.52% | 19.81 | 3.73 |
| 07/27 | 5,440 | 5,500 | 5,440 | 5,450 | +0.74% | 287,200 | 7848億 | +1.95% | 20.07 | 3.78 |
| 07/26 | 5,450 | 5,490 | 5,390 | 5,410 | +3.05% | 445,200 | 7790億4000万 | +1.1% | 19.92 | 3.75 |
| 07/21 | 5,320 | 5,350 | 5,220 | 5,250 | +0.57% | 317,200 | 7560億 | -1.98% | 19.34 | 3.64 |
| 07/20 | 5,240 | 5,280 | 5,210 | 5,220 | -1.32% | 446,700 | 7516億8000万 | -2.81% | 19.22 | 3.62 |
| 07/19 | 5,260 | 5,310 | 5,220 | 5,290 | 0% | 334,200 | 7617億6000万 | -1.78% | 19.48 | 3.67 |
| 07/16 | 5,200 | 5,350 | 5,180 | 5,290 | 0% | 428,700 | 7617億6000万 | -1.98% | 19.48 | 3.67 |
| 07/15 | 5,370 | 5,390 | 5,290 | 5,290 | -1.86% | 307,900 | 7617億6000万 | -2.16% | 19.48 | 3.67 |
| 07/14 | 5,360 | 5,430 | 5,330 | 5,390 | -0.19% | 364,800 | 7761億6000万 | -0.5% | 19.85 | 3.74 |
| 07/13 | 5,350 | 5,400 | 5,350 | 5,400 | +0.93% | 268,500 | 7776億 | -0.42% | 19.89 | 3.75 |
| 07/12 | 5,350 | 5,370 | 5,300 | 5,350 | +3.08% | 412,700 | 7704億 | -1.6% | 19.7 | 3.71 |
| 07/09 | 5,130 | 5,210 | 5,090 | 5,190 | -0.76% | 751,400 | 7473億6000万 | -4.86% | 19.11 | 3.6 |
| 07/08 | 5,230 | 5,280 | 5,200 | 5,230 | -0.76% | 524,800 | 7531億2000万 | -4.46% | 19.26 | 3.63 |
| 07/07 | 5,200 | 5,280 | 5,190 | 5,270 | -1.13% | 452,500 | 7588億8000万 | -4.11% | 19.41 | 3.65 |
| 07/06 | 5,430 | 5,430 | 5,330 | 5,330 | -1.3% | 277,500 | 7675億2000万 | -3.41% | 19.63 | 3.7 |
| 07/05 | 5,360 | 5,410 | 5,360 | 5,400 | +0.75% | 215,000 | 7776億 | -2.42% | 19.89 | 3.75 |
| 07/02 | 5,460 | 5,480 | 5,350 | 5,360 | -1.83% | 418,900 | 7718億4000万 | -3.34% | 19.74 | 3.72 |
| 07/01 | 5,490 | 5,530 | 5,440 | 5,460 | +0.37% | 418,400 | 7862億4000万 | -1.83% | 20.11 | 3.79 |
| 06/30 | 5,440 | 5,490 | 5,410 | 5,440 | +0.18% | 406,400 | 7833億6000万 | -2.3% | 20.04 | 3.77 |
| 06/29 | 5,410 | 5,430 | 5,350 | 5,430 | -0.73% | 370,900 | 7819億2000万 | -2.72% | 20 | 3.77 |
| 06/28 | 5,410 | 5,490 | 5,400 | 5,470 | +1.11% | 350,900 | 7876億8000万 | -2.23% | 20.15 | 3.79 |
| 06/25 | 5,400 | 5,460 | 5,390 | 5,410 | +1.31% | 364,300 | 7790億4000万 | -3.55% | 19.92 | 3.75 |
| 06/24 | 5,360 | 5,370 | 5,330 | 5,340 | -0.37% | 308,200 | 7689億6000万 | -5.08% | 19.67 | 3.7 |
| 06/23 | 5,400 | 5,440 | 5,350 | 5,360 | -0.56% | 402,800 | 7718億4000万 | -4.96% | 19.74 | 3.72 |
| 06/22 | 5,340 | 5,400 | 5,290 | 5,390 | +2.86% | 855,100 | 7761億6000万 | -4.65% | 19.85 | 3.74 |
| 06/21 | 5,400 | 5,430 | 5,200 | 5,240 | -5.76% | 910,100 | 7545億6000万 | -7.58% | 19.3 | 3.63 |
| 06/18 | 5,600 | 5,620 | 5,550 | 5,560 | +0.36% | 639,200 | 8006億4000万 | -2.16% | 20.48 | 3.86 |
| 06/17 | 5,670 | 5,680 | 5,540 | 5,540 | -1.42% | 378,800 | 7977億6000万 | -2.84% | 20.4 | 3.84 |
| 06/16 | 5,550 | 5,670 | 5,550 | 5,620 | +0.18% | 449,200 | 8092億8000万 | -1.63% | 20.7 | 3.9 |
| 06/15 | 5,520 | 5,640 | 5,520 | 5,610 | +1.08% | 582,300 | 8078億4000万 | -1.96% | 20.66 | 3.89 |
| 06/14 | 5,550 | 5,580 | 5,480 | 5,550 | +0.18% | 346,400 | 7992億 | -3.18% | 20.44 | 3.85 |
| 06/11 | 5,530 | 5,540 | 5,460 | 5,540 | 0% | 772,600 | 7977億6000万 | -3.64% | 20.4 | 3.84 |
| 06/10 | 5,550 | 5,600 | 5,540 | 5,540 | 0% | 445,400 | 7977億6000万 | -3.89% | 20.4 | 3.84 |
| 06/09 | 5,680 | 5,700 | 5,540 | 5,540 | -3.65% | 550,000 | 7977億6000万 | -4.09% | 20.4 | 3.84 |
| 06/08 | 5,880 | 5,900 | 5,730 | 5,750 | -0.86% | 352,000 | 8280億 | -0.5% | 21.18 | 3.99 |
| 06/07 | 5,780 | 5,850 | 5,740 | 5,800 | +2.11% | 366,900 | 8352億 | +0.38% | 21.36 | 4.02 |
| 06/04 | 5,720 | 5,780 | 5,680 | 5,680 | -1.73% | 363,500 | 8179億2000万 | -1.63% | 20.92 | 3.94 |
| 06/03 | 5,800 | 5,870 | 5,780 | 5,780 | -0.34% | 337,600 | 8323億2000万 | 0% | 21.29 | 4.01 |
| 06/02 | 5,650 | 5,840 | 5,650 | 5,800 | +1.05% | 395,500 | 8352億 | +0.31% | 21.36 | 4.02 |
| 06/01 | 5,750 | 5,780 | 5,700 | 5,740 | +1.23% | 265,900 | 8265億6000万 | -0.81% | 21.14 | 3.98 |
| 05/31 | 5,780 | 5,810 | 5,640 | 5,670 | -1.9% | 362,900 | 8164億8000万 | -2.02% | 20.88 | 3.93 |
| 05/28 | 5,710 | 5,810 | 5,710 | 5,780 | +2.66% | 572,800 | 8381億 | -0.31% | 21.41 | 4.03 |
| 05/27 | 5,690 | 5,720 | 5,610 | 5,630 | -2.6% | 610,300 | 8163億5000万 | -3.1% | 20.86 | 3.93 |
| 05/26 | 5,690 | 5,830 | 5,690 | 5,780 | +0.35% | 385,700 | 8381億 | -0.74% | 21.41 | 4.03 |
| 05/25 | 5,770 | 5,790 | 5,700 | 5,760 | -0.86% | 411,200 | 8352億 | -1.2% | 21.34 | 4.02 |
| 05/24 | 5,770 | 5,910 | 5,770 | 5,810 | -0.34% | 342,900 | 8424億5000万 | -0.48% | 21.52 | 4.05 |
| 05/21 | 5,690 | 5,860 | 5,680 | 5,830 | +2.28% | 474,800 | 8453億5000万 | -0.22% | 21.6 | 4.07 |
| 05/20 | 5,660 | 5,740 | 5,610 | 5,700 | +0.35% | 413,700 | 8265億 | -2.5% | 21.12 | 3.98 |
| 05/19 | 5,800 | 5,840 | 5,650 | 5,680 | -2.57% | 477,200 | 8236億 | -3.1% | 21.04 | 3.96 |
| 05/18 | 5,680 | 5,840 | 5,630 | 5,830 | +5.05% | 693,700 | 8453億5000万 | -0.82% | 21.6 | 4.07 |
| 05/17 | 6,020 | 6,020 | 5,530 | 5,550 | -7.96% | 673,200 | 8047億5000万 | -5.76% | 20.56 | 3.87 |
| 05/14 | 5,970 | 6,100 | 5,920 | 6,030 | +3.43% | 757,900 | 8743億5000万 | +1.98% | 22.34 | 4.21 |
| 05/13 | 5,860 | 5,900 | 5,800 | 5,830 | -0.17% | 361,200 | 8453億5000万 | -1.54% | 21.6 | 4.07 |
| 05/12 | 5,890 | 6,030 | 5,770 | 5,840 | -0.17% | 519,900 | 8468億 | -1.68% | 21.63 | 4.07 |
| 05/11 | 5,910 | 5,950 | 5,800 | 5,850 | -2.17% | 349,700 | 8482億5000万 | -1.66% | 21.67 | 4.08 |
| 05/10 | 5,910 | 6,000 | 5,870 | 5,980 | +1.01% | 333,400 | 8671億 | +0.49% | 22.15 | 4.17 |
| 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 |
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。
