日産化学（4021）の株価チャート
2022/01/28～2022/06/27
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 |
| 06/27 | 6,360 | 6,400 | 6,310 | 6,340 | +0.96% | 374,900 | 9002億8000万 | -8.8% | 21.75 | 4.09 |
| 06/24 | 6,190 | 6,290 | 6,180 | 6,280 | +1.62% | 522,300 | 8917億6000万 | -10.17% | 21.54 | 4.05 |
| 06/23 | 6,120 | 6,210 | 6,090 | 6,180 | +1.31% | 602,100 | 8775億6000万 | -12.07% | 21.2 | 3.99 |
| 06/22 | 6,190 | 6,270 | 6,080 | 6,100 | -0.81% | 469,700 | 8662億 | -13.72% | 20.92 | 3.94 |
| 06/21 | 6,180 | 6,210 | 6,100 | 6,150 | +1.82% | 471,100 | 8733億 | -13.62% | 21.1 | 3.97 |
| 06/20 | 6,290 | 6,300 | 6,000 | 6,040 | -3.05% | 625,600 | 8576億8000万 | -15.71% | 20.72 | 3.9 |
| 06/17 | 6,230 | 6,280 | 6,140 | 6,230 | -3.11% | 954,500 | 8846億6000万 | -13.72% | 21.37 | 4.02 |
| 06/16 | 6,820 | 6,820 | 6,420 | 6,430 | -4.17% | 633,500 | 9130億6000万 | -11.38% | 22.06 | 4.15 |
| 06/15 | 6,780 | 6,840 | 6,680 | 6,710 | -1.61% | 464,100 | 9528億2000万 | -7.77% | 23.02 | 4.33 |
| 06/14 | 6,870 | 6,870 | 6,690 | 6,820 | -5.8% | 871,300 | 9684億4000万 | -6.38% | 23.39 | 4.4 |
| 06/13 | 7,390 | 7,430 | 7,230 | 7,240 | -3.72% | 513,000 | 1兆280億 | -0.71% | 24.83 | 4.67 |
| 06/10 | 7,570 | 7,570 | 7,460 | 7,520 | -0.79% | 625,700 | 1兆678億 | +3.24% | 25.8 | 4.85 |
| 06/09 | 7,580 | 7,630 | 7,530 | 7,580 | 0% | 674,200 | 1兆763億 | +4.35% | 26 | 4.89 |
| 06/08 | 7,570 | 7,670 | 7,560 | 7,580 | +0.4% | 430,400 | 1兆763億 | +4.73% | 26 | 4.89 |
| 06/07 | 7,580 | 7,660 | 7,510 | 7,550 | +0.53% | 330,300 | 1兆721億 | +4.7% | 25.9 | 4.87 |
| 06/06 | 7,390 | 7,560 | 7,340 | 7,510 | +1.62% | 453,700 | 1兆664億 | +4.63% | 25.76 | 4.85 |
| 06/03 | 7,440 | 7,440 | 7,300 | 7,390 | +0.82% | 487,300 | 1兆493億 | +3.33% | 25.35 | 4.77 |
| 06/02 | 7,300 | 7,420 | 7,280 | 7,330 | +0.69% | 359,200 | 1兆408億 | +2.81% | 25.14 | 4.73 |
| 06/01 | 7,310 | 7,370 | 7,220 | 7,280 | 0% | 477,300 | 1兆337億 | +2.3% | 24.97 | 4.7 |
| 05/31 | 7,360 | 7,470 | 7,280 | 7,280 | -1.36% | 1,035,100 | 1兆337億 | +2.26% | 24.97 | 4.7 |
| 05/30 | 7,210 | 7,410 | 7,210 | 7,380 | +2.5% | 882,300 | 1兆553億 | +3.68% | 25.44 | 4.78 |
| 05/27 | 7,310 | 7,320 | 7,150 | 7,200 | +0.42% | 302,000 | 1兆296億 | +1.15% | 24.82 | 4.67 |
| 05/26 | 7,250 | 7,330 | 7,150 | 7,170 | -1.1% | 431,400 | 1兆253億 | +0.67% | 24.71 | 4.65 |
| 05/25 | 7,250 | 7,330 | 7,210 | 7,250 | 0% | 305,200 | 1兆367億 | +1.73% | 24.99 | 4.7 |
| 05/24 | 7,400 | 7,400 | 7,230 | 7,250 | -0.96% | 309,800 | 1兆367億 | +1.67% | 24.99 | 4.7 |
| 05/23 | 7,320 | 7,350 | 7,210 | 7,320 | +1.67% | 343,400 | 1兆467億 | +2.72% | 25.23 | 4.75 |
| 05/20 | 7,170 | 7,290 | 7,140 | 7,200 | -0.41% | 346,100 | 1兆296億 | +1.22% | 24.82 | 4.67 |
| 05/19 | 7,120 | 7,280 | 7,120 | 7,230 | -1.77% | 457,100 | 1兆338億 | +1.69% | 24.92 | 4.69 |
| 05/18 | 7,310 | 7,470 | 7,280 | 7,360 | +0.82% | 510,000 | 1兆524億 | +3.6% | 25.37 | 4.77 |
| 05/17 | 7,390 | 7,390 | 7,200 | 7,300 | -1.62% | 570,300 | 1兆439億 | +2.99% | 25.16 | 4.73 |
| 05/16 | 7,300 | 7,480 | 7,180 | 7,420 | +4.51% | 623,800 | 1兆610億 | +4.92% | 25.57 | 4.81 |
| 05/13 | 7,370 | 7,400 | 7,060 | 7,100 | +2.75% | 693,300 | 1兆153億 | +0.58% | 24.47 | 4.6 |
| 05/12 | 6,920 | 6,980 | 6,770 | 6,910 | -0.72% | 405,400 | 9881億3000万 | -2.14% | 23.82 | 4.48 |
| 05/11 | 6,960 | 7,000 | 6,900 | 6,960 | -0.57% | 377,400 | 9952億8000万 | -1.6% | 23.99 | 4.51 |
| 05/10 | 6,960 | 7,030 | 6,890 | 7,000 | -0.28% | 312,300 | 1兆10億 | -1.19% | 24.13 | 4.54 |
| 05/09 | 6,970 | 7,060 | 6,920 | 7,020 | -0.28% | 319,200 | 1兆38億 | -1.13% | 24.2 | 4.55 |
| 05/06 | 6,950 | 7,180 | 6,950 | 7,040 | +1.73% | 503,300 | 1兆67億 | -1.07% | 24.27 | 4.56 |
| 05/02 | 6,890 | 6,960 | 6,790 | 6,920 | +0.14% | 395,300 | 9895億6000万 | -2.9% | 23.85 | 4.49 |
| 04/28 | 6,760 | 6,940 | 6,760 | 6,910 | +2.67% | 549,700 | 9881億3000万 | -3.3% | 23.82 | 4.48 |
| 04/27 | 6,660 | 6,790 | 6,650 | 6,730 | -1.61% | 922,800 | 9623億9000万 | -6.01% | 23.2 | 4.36 |
| 04/26 | 6,940 | 7,000 | 6,830 | 6,840 | -0.15% | 399,800 | 9781億2000万 | -4.72% | 23.58 | 4.43 |
| 04/25 | 6,900 | 6,900 | 6,740 | 6,850 | -2% | 516,800 | 9795億5000万 | -4.64% | 23.61 | 4.44 |
| 04/22 | 6,960 | 7,050 | 6,790 | 6,990 | -4.9% | 788,800 | 9995億7000万 | -2.71% | 24.09 | 4.53 |
| 04/21 | 7,270 | 7,410 | 7,220 | 7,350 | +1.24% | 329,300 | 1兆510億 | +2.35% | 25.33 | 4.77 |
| 04/20 | 7,380 | 7,400 | 7,190 | 7,260 | -1.63% | 374,100 | 1兆381億 | +1.44% | 25.02 | 4.71 |
| 04/19 | 7,430 | 7,430 | 7,310 | 7,380 | +1.23% | 360,000 | 1兆553億 | +3.45% | 25.44 | 4.78 |
| 04/18 | 7,230 | 7,300 | 7,190 | 7,290 | 0% | 307,000 | 1兆424億 | +2.65% | 25.13 | 4.73 |
| 04/15 | 7,320 | 7,360 | 7,210 | 7,290 | -0.95% | 370,600 | 1兆424億 | +3.07% | 25.13 | 4.73 |
| 04/14 | 7,220 | 7,400 | 7,160 | 7,360 | +3.23% | 574,900 | 1兆524億 | +4.46% | 25.37 | 4.77 |
| 04/13 | 7,030 | 7,160 | 7,020 | 7,130 | +2.15% | 366,600 | 1兆195億 | +1.86% | 24.58 | 4.62 |
| 04/12 | 7,080 | 7,110 | 6,950 | 6,980 | -2.24% | 347,000 | 9981億4000万 | +0.23% | 24.06 | 4.53 |
| 04/11 | 7,060 | 7,160 | 7,060 | 7,140 | +0.85% | 427,100 | 1兆210億 | +2.85% | 24.61 | 4.63 |
| 04/08 | 7,010 | 7,090 | 6,920 | 7,080 | +1.72% | 659,200 | 1兆124億 | +2.37% | 24.4 | 4.59 |
| 04/07 | 6,770 | 7,000 | 6,770 | 6,960 | +1.02% | 546,200 | 9952億8000万 | +0.96% | 23.99 | 4.51 |
| 04/06 | 7,040 | 7,040 | 6,780 | 6,890 | -2.96% | 678,700 | 9852億7000万 | +0.32% | 23.75 | 4.47 |
| 04/05 | 7,230 | 7,250 | 7,010 | 7,100 | -0.7% | 527,300 | 1兆153億 | +3.62% | 24.47 | 4.6 |
| 04/04 | 7,200 | 7,220 | 7,050 | 7,150 | -0.83% | 343,600 | 1兆224億 | +4.72% | 24.64 | 4.64 |
| 04/01 | 7,180 | 7,320 | 7,110 | 7,210 | -0.28% | 443,500 | 1兆310億 | +6.09% | 24.85 | 4.67 |
| 03/31 | 7,240 | 7,320 | 7,190 | 7,230 | -2.17% | 587,200 | 1兆338億 | +7.02% | 26.41 | 4.97 |
| 03/30 | 7,460 | 7,480 | 7,300 | 7,390 | -0.67% | 646,000 | 1兆567億 | +9.99% | 26.99 | 5.08 |
| 03/29 | 7,380 | 7,470 | 7,320 | 7,440 | +1.78% | 408,700 | 1兆639億 | +11.33% | 27.17 | 5.12 |
| 03/28 | 7,330 | 7,360 | 7,270 | 7,310 | -1.08% | 287,900 | 1兆453億 | +9.97% | 26.7 | 5.03 |
| 03/25 | 7,390 | 7,450 | 7,240 | 7,390 | +1.93% | 509,500 | 1兆567億 | +11.68% | 26.99 | 5.08 |
| 03/24 | 7,140 | 7,260 | 7,080 | 7,250 | +0.55% | 392,200 | 1兆367億 | +10.02% | 26.48 | 4.99 |
| 03/23 | 7,180 | 7,240 | 7,040 | 7,210 | +3.74% | 463,300 | 1兆310億 | +9.94% | 26.33 | 4.96 |
| 03/22 | 7,090 | 7,100 | 6,940 | 6,950 | +0.87% | 458,800 | 9938億5000万 | +6.5% | 25.38 | 4.78 |
| 03/18 | 6,920 | 6,960 | 6,800 | 6,890 | -0.14% | 702,800 | 9852億7000万 | +5.84% | 25.16 | 4.74 |
| 03/17 | 6,990 | 6,990 | 6,850 | 6,900 | +2.22% | 396,100 | 9867億 | +6.3% | 25.2 | 4.75 |
| 03/16 | 6,770 | 6,840 | 6,690 | 6,750 | +1.05% | 487,000 | 9652億5000万 | +4.3% | 24.65 | 4.64 |
| 03/15 | 6,570 | 6,750 | 6,570 | 6,680 | +1.37% | 309,900 | 9552億4000万 | +3.33% | 24.4 | 4.59 |
| 03/14 | 6,690 | 6,710 | 6,590 | 6,590 | +0.61% | 363,100 | 9423億7000万 | +2.2% | 24.07 | 4.53 |
| 03/11 | 6,620 | 6,660 | 6,510 | 6,550 | -1.06% | 807,200 | 9366億5000万 | +1.85% | 23.92 | 4.5 |
| 03/10 | 6,410 | 6,620 | 6,380 | 6,620 | +6.6% | 838,500 | 9466億6000万 | +3.12% | 24.18 | 4.55 |
| 03/09 | 6,300 | 6,330 | 6,190 | 6,210 | -0.16% | 478,500 | 8880億3000万 | -2.97% | 22.68 | 4.27 |
| 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 |
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。
