日産化学（4021）の株価チャート
2021/05/14～2021/10/07
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 | ||||||||||
| 10/07 | 6,170 | 6,210 | 6,080 | 6,100 | +0.16% | 482,100 | 8723億 | -8.41% | 22.28 | 4.2 |
| 10/06 | 6,310 | 6,350 | 5,970 | 6,090 | -2.72% | 647,400 | 8708億7000万 | -8.59% | 22.24 | 4.19 |
| 10/05 | 6,170 | 6,330 | 6,170 | 6,260 | -0.95% | 489,800 | 8951億8000万 | -6.01% | 22.86 | 4.31 |
| 10/04 | 6,410 | 6,480 | 6,320 | 6,320 | -0.32% | 412,400 | 9037億6000万 | -4.95% | 23.08 | 4.35 |
| 10/01 | 6,440 | 6,480 | 6,300 | 6,340 | -3.06% | 610,400 | 9066億2000万 | -4.4% | 23.15 | 4.36 |
| 09/30 | 6,610 | 6,630 | 6,430 | 6,540 | -1.65% | 1,346,200 | 9352億2000万 | -1.16% | 23.89 | 4.5 |
| 09/29 | 6,720 | 6,810 | 6,610 | 6,650 | -3.06% | 670,300 | 9509億5000万 | +0.82% | 24.29 | 4.57 |
| 09/28 | 6,910 | 6,910 | 6,790 | 6,860 | -2.28% | 686,200 | 9809億8000万 | +4.4% | 25.05 | 4.72 |
| 09/27 | 6,980 | 7,050 | 6,980 | 7,020 | +1.01% | 350,800 | 1兆38億 | +7.44% | 25.64 | 4.83 |
| 09/24 | 7,020 | 7,030 | 6,880 | 6,950 | +1.91% | 482,300 | 9938億5000万 | +7.14% | 25.38 | 4.78 |
| 09/22 | 6,830 | 6,870 | 6,730 | 6,820 | -1.45% | 401,700 | 9752億6000万 | +5.93% | 24.91 | 4.69 |
| 09/21 | 6,940 | 6,990 | 6,870 | 6,920 | -1.98% | 395,300 | 9895億6000万 | +8.36% | 25.27 | 4.76 |
| 09/17 | 6,960 | 7,090 | 6,950 | 7,060 | +2.17% | 658,300 | 1兆95億 | +11.6% | 25.78 | 4.86 |
| 09/16 | 6,940 | 6,940 | 6,840 | 6,910 | 0% | 397,000 | 9881億3000万 | +10.26% | 25.24 | 4.75 |
| 09/15 | 6,860 | 6,930 | 6,780 | 6,910 | -0.72% | 416,100 | 9881億3000万 | +11.24% | 25.24 | 4.75 |
| 09/14 | 6,830 | 6,990 | 6,810 | 6,960 | +2.81% | 580,800 | 9952億8000万 | +13.1% | 25.42 | 4.79 |
| 09/13 | 6,820 | 6,840 | 6,710 | 6,770 | -2.17% | 462,900 | 9681億1000万 | +11.2% | 24.73 | 4.66 |
| 09/10 | 6,880 | 6,940 | 6,790 | 6,920 | +2.06% | 930,700 | 9895億6000万 | +14.8% | 25.27 | 4.76 |
| 09/09 | 6,710 | 6,830 | 6,670 | 6,780 | +0.44% | 549,200 | 9695億4000万 | +13.72% | 24.76 | 4.66 |
| 09/08 | 6,600 | 6,770 | 6,600 | 6,750 | +1.66% | 659,000 | 9652億5000万 | +14.41% | 24.65 | 4.64 |
| 09/07 | 6,700 | 6,800 | 6,600 | 6,640 | +0.3% | 695,500 | 9495億2000万 | +13.58% | 24.25 | 4.57 |
| 09/06 | 6,560 | 6,670 | 6,550 | 6,620 | +2.48% | 565,600 | 9466億6000万 | +14.2% | 24.18 | 4.55 |
| 09/03 | 6,480 | 6,500 | 6,370 | 6,460 | -0.31% | 571,700 | 9237億8000万 | +12.43% | 23.59 | 4.44 |
| 09/02 | 6,340 | 6,510 | 6,340 | 6,480 | +1.89% | 561,800 | 9266億4000万 | +13.62% | 23.67 | 4.46 |
| 09/01 | 6,220 | 6,380 | 6,190 | 6,360 | +3.08% | 781,100 | 9094億8000万 | +12.39% | 23.23 | 4.37 |
| 08/31 | 6,030 | 6,180 | 6,020 | 6,170 | +2.15% | 586,100 | 8823億1000万 | +9.73% | 22.53 | 4.24 |
| 08/30 | 5,950 | 6,040 | 5,950 | 6,040 | +1.17% | 335,500 | 8697億6000万 | +8.01% | 22.24 | 4.19 |
| 08/27 | 6,010 | 6,010 | 5,950 | 5,970 | +1.02% | 376,400 | 8596億8000万 | +7.35% | 21.99 | 4.14 |
| 08/26 | 5,950 | 5,960 | 5,880 | 5,910 | -0.67% | 337,900 | 8510億4000万 | +6.85% | 21.77 | 4.1 |
| 08/25 | 6,000 | 6,030 | 5,920 | 5,950 | -1.33% | 309,100 | 8568億 | +8.06% | 21.91 | 4.13 |
| 08/24 | 5,950 | 6,050 | 5,950 | 6,030 | +0.33% | 396,800 | 8683億2000万 | +10.04% | 22.21 | 4.18 |
| 08/23 | 5,940 | 6,060 | 5,910 | 6,010 | +1.18% | 466,300 | 8654億4000万 | +10.28% | 22.13 | 4.17 |
| 08/20 | 5,890 | 5,970 | 5,860 | 5,940 | +1.71% | 905,700 | 8553億6000万 | +9.49% | 21.88 | 4.12 |
| 08/19 | 5,800 | 5,880 | 5,790 | 5,840 | +1.92% | 881,000 | 8409億6000万 | +8.07% | 21.51 | 4.05 |
| 08/18 | 5,590 | 5,790 | 5,590 | 5,730 | +3.62% | 611,800 | 8251億2000万 | +6.43% | 21.1 | 3.97 |
| 08/17 | 5,520 | 5,570 | 5,510 | 5,530 | +2.03% | 391,700 | 7963億2000万 | +3.13% | 20.37 | 3.84 |
| 08/16 | 5,540 | 5,540 | 5,380 | 5,420 | -2.69% | 355,700 | 7804億8000万 | +1.31% | 19.96 | 3.76 |
| 08/13 | 5,590 | 5,610 | 5,520 | 5,570 | +0.54% | 485,700 | 8020億8000万 | +4.23% | 20.51 | 3.86 |
| 08/12 | 5,490 | 5,580 | 5,470 | 5,540 | +1.28% | 327,500 | 7977億6000万 | +3.84% | 20.4 | 3.84 |
| 08/11 | 5,500 | 5,500 | 5,370 | 5,470 | +3.21% | 599,200 | 7876億8000万 | +2.65% | 20.15 | 3.79 |
| 08/10 | 5,290 | 5,370 | 5,260 | 5,300 | +0.38% | 458,700 | 7632億 | -0.47% | 19.52 | 3.68 |
| 08/06 | 5,240 | 5,320 | 5,220 | 5,280 | +0.57% | 273,400 | 7603億2000万 | -0.96% | 19.45 | 3.66 |
| 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 |
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。
