日産化学（4021）の株価チャート
2021/10/11～2022/03/08
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 |
|---|
| 2022 |
| 03/08 | 6,340 | 6,420 | 6,200 | 6,220 | -3.57% | 501,900 | 8894億6000万 | -2.8% | 22.72 | 4.28 |
| 03/07 | 6,400 | 6,530 | 6,360 | 6,450 | -0.31% | 473,400 | 9223億5000万 | +0.84% | 23.56 | 4.44 |
| 03/04 | 6,460 | 6,580 | 6,370 | 6,470 | -1.07% | 476,600 | 9252億1000万 | +1.44% | 23.63 | 4.45 |
| 03/03 | 6,390 | 6,600 | 6,380 | 6,540 | +3.65% | 409,700 | 9352億2000万 | +2.77% | 23.89 | 4.5 |
| 03/02 | 6,330 | 6,400 | 6,280 | 6,310 | -2.77% | 427,500 | 9023億3000万 | -0.54% | 23.05 | 4.34 |
| 03/01 | 6,570 | 6,620 | 6,460 | 6,490 | -0.15% | 451,100 | 9280億7000万 | +2.4% | 23.7 | 4.46 |
| 02/28 | 6,420 | 6,530 | 6,370 | 6,500 | +2.52% | 504,400 | 9295億 | +2.8% | 23.74 | 4.47 |
| 02/25 | 6,280 | 6,340 | 6,180 | 6,340 | +1.93% | 570,300 | 9066億2000万 | +0.46% | 23.15 | 4.36 |
| 02/24 | 6,210 | 6,260 | 6,160 | 6,220 | -1.27% | 612,300 | 8894億6000万 | -1.3% | 22.72 | 4.28 |
| 02/22 | 6,290 | 6,320 | 6,220 | 6,300 | -2.93% | 348,900 | 9009億 | -0.03% | 23.01 | 4.33 |
| 02/21 | 6,410 | 6,500 | 6,330 | 6,490 | -0.92% | 255,400 | 9280億7000万 | +3% | 23.7 | 4.46 |
| 02/18 | 6,500 | 6,590 | 6,450 | 6,550 | -0.15% | 320,600 | 9366億5000万 | +4.1% | 23.92 | 4.5 |
| 02/17 | 6,720 | 6,720 | 6,510 | 6,560 | -2.09% | 346,300 | 9380億8000万 | +4.21% | 23.96 | 4.51 |
| 02/16 | 6,570 | 6,730 | 6,550 | 6,700 | +3.55% | 491,300 | 9581億 | +6.38% | 24.47 | 4.61 |
| 02/15 | 6,460 | 6,570 | 6,430 | 6,470 | +1.09% | 524,200 | 9252億1000万 | +2.86% | 23.63 | 4.45 |
| 02/14 | 6,340 | 6,460 | 6,340 | 6,400 | -2.14% | 560,600 | 9152億 | +1.75% | 23.37 | 4.4 |
| 02/10 | 6,620 | 6,720 | 6,530 | 6,540 | +1.87% | 643,400 | 9352億2000万 | +3.88% | 23.89 | 4.5 |
| 02/09 | 6,410 | 6,480 | 6,340 | 6,420 | 0% | 528,100 | 9180億6000万 | +1.86% | 23.45 | 4.42 |
| 02/08 | 6,490 | 6,520 | 6,340 | 6,420 | -2.58% | 496,400 | 9180億6000万 | +1.68% | 23.45 | 4.42 |
| 02/07 | 6,540 | 6,640 | 6,410 | 6,590 | +5.61% | 606,700 | 9423億7000万 | +4.21% | 24.07 | 4.53 |
| 02/04 | 6,150 | 6,260 | 6,140 | 6,240 | +1.13% | 356,500 | 8923億2000万 | -1.41% | 22.79 | 4.29 |
| 02/03 | 6,190 | 6,240 | 6,130 | 6,170 | -1.59% | 306,400 | 8823億1000万 | -2.87% | 22.53 | 4.24 |
| 02/02 | 6,250 | 6,320 | 6,190 | 6,270 | +2.28% | 368,300 | 8966億1000万 | -1.62% | 22.9 | 4.31 |
| 02/01 | 6,080 | 6,210 | 6,080 | 6,130 | -0.81% | 295,500 | 8765億9000万 | -4.1% | 22.39 | 4.22 |
| 01/31 | 6,120 | 6,240 | 6,080 | 6,180 | +0.32% | 342,900 | 8837億4000万 | -3.66% | 22.57 | 4.25 |
| 01/28 | 6,050 | 6,230 | 6,040 | 6,160 | +3.01% | 487,500 | 8808億8000万 | -4.24% | 22.5 | 4.24 |
| 01/27 | 6,190 | 6,210 | 5,930 | 5,980 | -2.29% | 466,600 | 8551億4000万 | -7.34% | 21.84 | 4.11 |
| 01/26 | 6,050 | 6,160 | 6,030 | 6,120 | +1.32% | 313,100 | 8751億6000万 | -5.47% | 22.35 | 4.21 |
| 01/25 | 6,070 | 6,090 | 5,930 | 6,040 | -1.95% | 441,000 | 8637億2000万 | -7.02% | 22.06 | 4.15 |
| 01/24 | 6,090 | 6,160 | 6,020 | 6,160 | +0.49% | 241,500 | 8808億8000万 | -5.59% | 22.5 | 4.24 |
| 01/21 | 6,060 | 6,140 | 6,020 | 6,130 | -1.13% | 256,500 | 8765億9000万 | -6.23% | 22.39 | 4.22 |
| 01/20 | 6,110 | 6,260 | 6,070 | 6,200 | +1.64% | 301,700 | 8866億 | -5.43% | 22.64 | 4.26 |
| 01/19 | 6,130 | 6,200 | 6,040 | 6,100 | -1.93% | 448,100 | 8723億 | -7.22% | 22.28 | 4.2 |
| 01/18 | 6,250 | 6,360 | 6,190 | 6,220 | -0.96% | 301,600 | 8894億6000万 | -5.7% | 22.72 | 4.28 |
| 01/17 | 6,380 | 6,450 | 6,280 | 6,280 | 0% | 245,600 | 8980億4000万 | -5.08% | 22.94 | 4.32 |
| 01/14 | 6,420 | 6,500 | 6,270 | 6,280 | -5.14% | 653,000 | 8980億4000万 | -5.32% | 22.94 | 4.32 |
| 01/13 | 6,620 | 6,680 | 6,580 | 6,620 | -0.3% | 364,500 | 9466億6000万 | -0.45% | 24.18 | 4.55 |
| 01/12 | 6,500 | 6,660 | 6,500 | 6,640 | +2.15% | 353,000 | 9495億2000万 | -0.09% | 24.25 | 4.57 |
| 01/11 | 6,460 | 6,580 | 6,460 | 6,500 | +0.46% | 373,600 | 9295億 | -2.09% | 23.74 | 4.47 |
| 01/07 | 6,610 | 6,640 | 6,440 | 6,470 | -1.07% | 346,000 | 9252億1000万 | -2.47% | 23.63 | 4.45 |
| 01/06 | 6,740 | 6,820 | 6,540 | 6,540 | -2.53% | 367,700 | 9352億2000万 | -1.45% | 23.89 | 4.5 |
| 01/05 | 6,650 | 6,750 | 6,620 | 6,710 | +0.3% | 291,400 | 9595億3000万 | +1.12% | 24.51 | 4.61 |
| 01/04 | 6,750 | 6,790 | 6,600 | 6,690 | +0.15% | 320,600 | 9566億7000万 | +0.75% | 24.43 | 4.6 |
| 2021 |
| 12/30 | 6,690 | 6,730 | 6,660 | 6,680 | -0.6% | 294,000 | 9552億4000万 | +0.45% | 24.4 | 4.59 |
| 12/29 | 6,750 | 6,830 | 6,700 | 6,720 | -1.18% | 276,000 | 9609億6000万 | +0.79% | 24.54 | 4.62 |
| 12/28 | 6,790 | 6,860 | 6,770 | 6,800 | +1.34% | 222,300 | 9724億 | +1.8% | 24.83 | 4.68 |
| 12/27 | 6,730 | 6,740 | 6,690 | 6,710 | -0.3% | 174,800 | 9595億3000万 | +0.24% | 24.51 | 4.61 |
| 12/24 | 6,710 | 6,780 | 6,710 | 6,730 | +0.15% | 153,200 | 9623億9000万 | +0.31% | 24.58 | 4.63 |
| 12/23 | 6,700 | 6,750 | 6,670 | 6,720 | +1.36% | 190,700 | 9609億6000万 | +0.06% | 24.54 | 4.62 |
| 12/22 | 6,630 | 6,670 | 6,580 | 6,630 | -0.75% | 246,300 | 9480億9000万 | -1.43% | 24.21 | 4.56 |
| 12/21 | 6,570 | 6,690 | 6,570 | 6,680 | +3.25% | 309,000 | 9552億4000万 | -0.86% | 24.4 | 4.59 |
| 12/20 | 6,570 | 6,600 | 6,440 | 6,470 | -3% | 384,800 | 9252億1000万 | -4.12% | 23.63 | 4.45 |
| 12/17 | 6,670 | 6,820 | 6,640 | 6,670 | -1.48% | 431,400 | 9538億1000万 | -1.33% | 24.36 | 4.59 |
| 12/16 | 6,730 | 6,770 | 6,660 | 6,770 | +4.8% | 447,800 | 9681億1000万 | +0.25% | 24.73 | 4.66 |
| 12/15 | 6,540 | 6,570 | 6,460 | 6,460 | -2.27% | 375,900 | 9237億8000万 | -4.18% | 23.59 | 4.44 |
| 12/14 | 6,640 | 6,700 | 6,580 | 6,610 | -1.05% | 252,000 | 9452億3000万 | -1.96% | 24.14 | 4.55 |
| 12/13 | 6,720 | 6,730 | 6,640 | 6,680 | +0.91% | 217,800 | 9552億4000万 | -0.88% | 24.4 | 4.59 |
| 12/10 | 6,640 | 6,690 | 6,590 | 6,620 | -1.34% | 593,300 | 9466億6000万 | -1.66% | 24.18 | 4.55 |
| 12/09 | 6,670 | 6,770 | 6,660 | 6,710 | -0.15% | 274,800 | 9595億3000万 | -0.27% | 24.51 | 4.61 |
| 12/08 | 6,780 | 6,780 | 6,620 | 6,720 | +0.15% | 547,000 | 9609億6000万 | +0.04% | 24.54 | 4.62 |
| 12/07 | 6,560 | 6,760 | 6,540 | 6,710 | +2.91% | 709,800 | 9595億3000万 | +0.03% | 24.51 | 4.61 |
| 12/06 | 6,500 | 6,580 | 6,430 | 6,520 | +1.09% | 360,400 | 9323億6000万 | -2.58% | 23.81 | 4.48 |
| 12/03 | 6,480 | 6,480 | 6,330 | 6,450 | +1.1% | 578,200 | 9223億5000万 | -3.53% | 23.56 | 4.44 |
| 12/02 | 6,390 | 6,490 | 6,370 | 6,380 | -2% | 605,300 | 9123億4000万 | -4.59% | 23.3 | 4.39 |
| 12/01 | 6,530 | 6,590 | 6,450 | 6,510 | -0.46% | 721,500 | 9309億3000万 | -2.66% | 23.78 | 4.48 |
| 11/30 | 6,930 | 6,950 | 6,540 | 6,540 | -4.25% | 1,458,000 | 9352億2000万 | -2.07% | 23.89 | 4.5 |
| 11/29 | 6,900 | 6,980 | 6,790 | 6,830 | -1.3% | 663,800 | 9766億9000万 | +2.4% | 24.94 | 4.7 |
| 11/26 | 7,090 | 7,110 | 6,880 | 6,920 | -2.81% | 621,100 | 9895億6000万 | +4.06% | 25.27 | 4.76 |
| 11/25 | 7,100 | 7,170 | 7,080 | 7,120 | +1.28% | 400,600 | 1兆181億 | +7.37% | 26 | 4.9 |
| 11/24 | 7,090 | 7,110 | 6,980 | 7,030 | -1.68% | 403,900 | 1兆52億 | +6.39% | 25.67 | 4.83 |
| 11/22 | 7,070 | 7,180 | 7,040 | 7,150 | +0.85% | 386,000 | 1兆224億 | +8.51% | 26.11 | 4.92 |
| 11/19 | 7,040 | 7,120 | 6,930 | 7,090 | +2.75% | 607,200 | 1兆138億 | +7.98% | 25.89 | 4.88 |
| 11/18 | 6,920 | 6,980 | 6,880 | 6,900 | -1.29% | 408,600 | 9867億 | +5.55% | 25.2 | 4.75 |
| 11/17 | 6,960 | 7,000 | 6,810 | 6,990 | +1.01% | 443,200 | 9995億7000万 | +7.34% | 25.53 | 4.81 |
| 11/16 | 6,910 | 6,960 | 6,870 | 6,920 | -0.29% | 340,000 | 9895億6000万 | +6.67% | 25.27 | 4.76 |
| 11/15 | 6,780 | 6,980 | 6,760 | 6,940 | +2.66% | 444,600 | 9924億2000万 | +7.38% | 25.35 | 4.77 |
| 11/12 | 6,600 | 6,860 | 6,580 | 6,760 | +4% | 620,900 | 9666億8000万 | +5.05% | 24.69 | 4.65 |
| 11/11 | 6,470 | 6,580 | 6,460 | 6,500 | +0.15% | 336,400 | 9295億 | +1.42% | 23.74 | 4.47 |
| 11/10 | 6,490 | 6,550 | 6,450 | 6,490 | +0.46% | 295,600 | 9280億7000万 | +1.53% | 23.7 | 4.46 |
| 11/09 | 6,500 | 6,570 | 6,430 | 6,460 | -1.22% | 322,100 | 9237億8000万 | +1.21% | 23.59 | 4.44 |
| 11/08 | 6,590 | 6,590 | 6,470 | 6,540 | +0.46% | 282,500 | 9352億2000万 | +2.54% | 23.89 | 4.5 |
| 11/05 | 6,580 | 6,580 | 6,500 | 6,510 | -0.15% | 318,900 | 9309億3000万 | +2.2% | 23.78 | 4.48 |
| 11/04 | 6,570 | 6,570 | 6,450 | 6,520 | +1.4% | 435,700 | 9323億6000万 | +2.34% | 23.81 | 4.48 |
| 11/02 | 6,410 | 6,440 | 6,350 | 6,430 | -0.92% | 413,700 | 9194億9000万 | +0.85% | 23.48 | 4.42 |
| 11/01 | 6,500 | 6,570 | 6,450 | 6,490 | +2.53% | 475,100 | 9280億7000万 | +1.52% | 23.7 | 4.46 |
| 10/29 | 6,340 | 6,420 | 6,280 | 6,330 | -0.47% | 429,100 | 9051億9000万 | -1.31% | 23.12 | 4.35 |
| 10/28 | 6,370 | 6,410 | 6,350 | 6,360 | -1.7% | 316,300 | 9094億8000万 | -1.23% | 23.23 | 4.37 |
| 10/27 | 6,370 | 6,470 | 6,350 | 6,470 | +1.09% | 256,500 | 9252億1000万 | +0.19% | 23.63 | 4.45 |
| 10/26 | 6,340 | 6,430 | 6,340 | 6,400 | +2.07% | 438,600 | 9152億 | -1.17% | 23.37 | 4.4 |
| 10/25 | 6,250 | 6,270 | 6,190 | 6,270 | -0.95% | 277,400 | 8966億1000万 | -3.57% | 22.9 | 4.31 |
| 10/22 | 6,260 | 6,380 | 6,230 | 6,330 | -0.16% | 346,700 | 9051億9000万 | -3.03% | 23.12 | 4.35 |
| 10/21 | 6,450 | 6,470 | 6,310 | 6,340 | -1.55% | 389,600 | 9066億2000万 | -3.22% | 23.15 | 4.36 |
| 10/20 | 6,510 | 6,510 | 6,420 | 6,440 | -1.38% | 364,400 | 9209億2000万 | -2.07% | 23.52 | 4.43 |
| 10/19 | 6,560 | 6,580 | 6,470 | 6,530 | -0.46% | 297,000 | 9337億9000万 | -0.9% | 23.85 | 4.49 |
| 10/18 | 6,560 | 6,580 | 6,480 | 6,560 | -0.15% | 277,000 | 9380億8000万 | -0.67% | 23.96 | 4.51 |
| 10/15 | 6,410 | 6,590 | 6,410 | 6,570 | +2.98% | 417,800 | 9395億1000万 | -0.65% | 23.99 | 4.52 |
| 10/14 | 6,310 | 6,410 | 6,280 | 6,380 | +1.75% | 376,500 | 9123億4000万 | -3.63% | 23.3 | 4.39 |
| 10/13 | 6,310 | 6,310 | 6,220 | 6,270 | -1.42% | 278,200 | 8966億1000万 | -5.44% | 22.9 | 4.31 |
| 10/12 | 6,330 | 6,370 | 6,280 | 6,360 | +0.63% | 324,200 | 9094億8000万 | -4.29% | 23.23 | 4.37 |
| 10/11 | 6,180 | 6,330 | 6,110 | 6,320 | +1.12% | 337,300 | 9037億6000万 | -4.95% | 23.08 | 4.35 |
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。
