日産化学（4021）の株価チャート
2022/05/16～2022/10/06
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 |
| 10/06 | 6,660 | 6,780 | 6,650 | 6,750 | +0.45% | 428,900 | 9537億7500万 | -0.52% | 23.04 | 4.33 |
| 10/05 | 6,690 | 6,750 | 6,640 | 6,720 | +1.51% | 541,600 | 9495億3600万 | -1.18% | 22.94 | 4.32 |
| 10/04 | 6,570 | 6,640 | 6,550 | 6,620 | +2.32% | 530,500 | 9354億600万 | -2.85% | 22.6 | 4.25 |
| 10/03 | 6,400 | 6,480 | 6,350 | 6,470 | +0.31% | 507,900 | 9142億1100万 | -5.38% | 22.09 | 4.16 |
| 09/30 | 6,510 | 6,560 | 6,380 | 6,450 | -0.92% | 1,095,400 | 9113億8500万 | -6.06% | 22.02 | 4.14 |
| 09/29 | 6,460 | 6,540 | 6,450 | 6,510 | +1.24% | 641,500 | 9198億6300万 | -5.54% | 22.23 | 4.18 |
| 09/28 | 6,460 | 6,560 | 6,390 | 6,430 | -1.08% | 824,000 | 9085億5900万 | -7.05% | 21.95 | 4.13 |
| 09/27 | 6,470 | 6,570 | 6,470 | 6,500 | +0.93% | 541,100 | 9184億5000万 | -6.47% | 22.19 | 4.17 |
| 09/26 | 6,550 | 6,550 | 6,370 | 6,440 | -3.59% | 644,600 | 9099億7200万 | -7.71% | 21.99 | 4.14 |
| 09/22 | 6,620 | 6,680 | 6,580 | 6,680 | -0.3% | 407,400 | 9438億8400万 | -4.71% | 22.81 | 4.29 |
| 09/21 | 6,730 | 6,760 | 6,680 | 6,700 | -1.18% | 358,800 | 9467億1000万 | -4.82% | 22.87 | 4.3 |
| 09/20 | 6,860 | 6,910 | 6,770 | 6,780 | +0.3% | 409,400 | 9580億1400万 | -4.09% | 23.15 | 4.35 |
| 09/16 | 6,790 | 6,800 | 6,710 | 6,760 | -1.89% | 584,900 | 9551億8800万 | -4.68% | 23.08 | 4.34 |
| 09/15 | 6,940 | 6,970 | 6,870 | 6,890 | 0% | 387,500 | 9735億5700万 | -3.12% | 23.52 | 4.42 |
| 09/14 | 6,900 | 6,990 | 6,860 | 6,890 | -3.64% | 619,900 | 9735億5700万 | -3.24% | 23.52 | 4.42 |
| 09/13 | 7,140 | 7,190 | 7,130 | 7,150 | -0.28% | 241,900 | 1兆102億 | +0.25% | 24.41 | 4.59 |
| 09/12 | 7,200 | 7,210 | 7,120 | 7,170 | +0.56% | 236,300 | 1兆131億 | +0.79% | 24.48 | 4.6 |
| 09/09 | 7,190 | 7,190 | 7,070 | 7,130 | +1.28% | 670,900 | 1兆74億 | +0.51% | 24.34 | 4.58 |
| 09/08 | 6,970 | 7,060 | 6,930 | 7,040 | +2.18% | 394,500 | 9947億5200万 | -0.54% | 24.03 | 4.52 |
| 09/07 | 6,880 | 6,920 | 6,820 | 6,890 | -0.14% | 397,100 | 9735億5700万 | -2.46% | 23.52 | 4.42 |
| 09/06 | 6,970 | 7,000 | 6,880 | 6,900 | -0.43% | 212,300 | 9749億7000万 | -2.21% | 23.56 | 4.43 |
| 09/05 | 6,880 | 6,950 | 6,860 | 6,930 | +0.73% | 202,100 | 9792億900万 | -1.76% | 23.66 | 4.45 |
| 09/02 | 6,890 | 6,910 | 6,850 | 6,880 | 0% | 303,700 | 9721億4400万 | -2.38% | 23.49 | 4.42 |
| 09/01 | 7,060 | 7,080 | 6,870 | 6,880 | -2.69% | 495,200 | 9721億4400万 | -2.29% | 23.49 | 4.42 |
| 08/31 | 6,990 | 7,080 | 6,980 | 7,070 | -0.7% | 666,600 | 9989億9100万 | +0.45% | 24.14 | 4.54 |
| 08/30 | 7,170 | 7,180 | 7,050 | 7,120 | +0.56% | 229,400 | 1兆110億 | +1.31% | 24.42 | 4.59 |
| 08/29 | 7,070 | 7,110 | 7,030 | 7,080 | -1.94% | 381,300 | 1兆53億 | +0.93% | 24.29 | 4.57 |
| 08/26 | 7,230 | 7,300 | 7,180 | 7,220 | +0.84% | 270,600 | 1兆252億 | +3.03% | 24.77 | 4.66 |
| 08/25 | 7,140 | 7,190 | 7,090 | 7,160 | +0.99% | 215,600 | 1兆167億 | +2.4% | 24.56 | 4.62 |
| 08/24 | 7,160 | 7,170 | 7,060 | 7,090 | -1.12% | 317,800 | 1兆67億 | +1.63% | 24.32 | 4.57 |
| 08/23 | 7,160 | 7,190 | 7,110 | 7,170 | -0.69% | 284,000 | 1兆181億 | +3.09% | 24.59 | 4.63 |
| 08/22 | 7,190 | 7,240 | 7,150 | 7,220 | +0.28% | 290,200 | 1兆252億 | +4.21% | 24.77 | 4.66 |
| 08/19 | 7,310 | 7,310 | 7,180 | 7,200 | -0.83% | 251,400 | 1兆224億 | +4.27% | 24.7 | 4.65 |
| 08/18 | 7,290 | 7,310 | 7,240 | 7,260 | -1.89% | 288,200 | 1兆309億 | +5.52% | 24.9 | 4.68 |
| 08/17 | 7,400 | 7,480 | 7,370 | 7,400 | -0.54% | 420,600 | 1兆508億 | +8.08% | 25.38 | 4.77 |
| 08/16 | 7,480 | 7,480 | 7,360 | 7,440 | +1.09% | 368,600 | 1兆564億 | +9.19% | 25.52 | 4.8 |
| 08/15 | 7,260 | 7,410 | 7,250 | 7,360 | +1.38% | 328,200 | 1兆451億 | +8.62% | 25.25 | 4.75 |
| 08/12 | 7,420 | 7,420 | 7,180 | 7,260 | +1.97% | 816,100 | 1兆309億 | +7.68% | 24.9 | 4.68 |
| 08/10 | 7,140 | 7,170 | 7,020 | 7,120 | -0.56% | 529,400 | 1兆110億 | +6.14% | 24.42 | 4.59 |
| 08/09 | 7,020 | 7,230 | 7,020 | 7,160 | +7.03% | 840,200 | 1兆167億 | +7.12% | 24.56 | 4.62 |
| 08/08 | 6,630 | 6,710 | 6,610 | 6,690 | +0.15% | 489,800 | 9499億8000万 | +0.57% | 22.95 | 4.32 |
| 08/05 | 6,680 | 6,700 | 6,590 | 6,680 | -0.89% | 477,200 | 9485億6000万 | +0.68% | 22.91 | 4.31 |
| 08/04 | 6,730 | 6,760 | 6,690 | 6,740 | +0.75% | 311,100 | 9570億8000万 | +1.84% | 23.12 | 4.35 |
| 08/03 | 6,640 | 6,720 | 6,580 | 6,690 | +0.15% | 386,700 | 9499億8000万 | +1.3% | 22.95 | 4.32 |
| 08/02 | 6,760 | 6,830 | 6,600 | 6,680 | -2.62% | 503,500 | 9485億6000万 | +1.33% | 22.91 | 4.31 |
| 08/01 | 6,820 | 6,890 | 6,800 | 6,860 | +1.48% | 173,300 | 9741億2000万 | +4.27% | 23.53 | 4.43 |
| 07/29 | 6,770 | 6,810 | 6,730 | 6,760 | +0.6% | 349,200 | 9599億2000万 | +3.11% | 23.19 | 4.36 |
| 07/28 | 6,800 | 6,820 | 6,680 | 6,720 | -1.18% | 381,900 | 9542億4000万 | +2.88% | 23.05 | 4.34 |
| 07/27 | 6,730 | 6,830 | 6,700 | 6,800 | -0.15% | 378,900 | 9656億 | +4.49% | 23.33 | 4.39 |
| 07/26 | 6,810 | 6,830 | 6,740 | 6,810 | 0% | 251,800 | 9670億2000万 | +5.06% | 23.36 | 4.39 |
| 07/25 | 6,820 | 6,840 | 6,770 | 6,810 | -1.16% | 225,000 | 9670億2000万 | +5.57% | 23.36 | 4.39 |
| 07/22 | 6,920 | 6,930 | 6,810 | 6,890 | +1.03% | 314,000 | 9783億8000万 | +7.19% | 23.63 | 4.45 |
| 07/21 | 6,730 | 6,850 | 6,730 | 6,820 | +0.74% | 305,400 | 9684億4000万 | +6.41% | 23.39 | 4.4 |
| 07/20 | 6,700 | 6,790 | 6,680 | 6,770 | +3.2% | 457,900 | 9613億4000万 | +5.7% | 23.22 | 4.37 |
| 07/19 | 6,550 | 6,590 | 6,490 | 6,560 | +0.77% | 289,200 | 9315億2000万 | +2.39% | 22.5 | 4.23 |
| 07/15 | 6,530 | 6,570 | 6,430 | 6,510 | -1.81% | 406,500 | 9244億2000万 | +1.18% | 22.33 | 4.2 |
| 07/14 | 6,520 | 6,680 | 6,510 | 6,630 | +0.91% | 360,400 | 9414億6000万 | +2.41% | 22.74 | 4.28 |
| 07/13 | 6,510 | 6,590 | 6,510 | 6,570 | +2.02% | 440,900 | 9329億4000万 | +0.89% | 22.54 | 4.24 |
| 07/12 | 6,570 | 6,570 | 6,420 | 6,440 | -1.98% | 411,700 | 9144億8000万 | -1.72% | 22.09 | 4.16 |
| 07/11 | 6,610 | 6,630 | 6,540 | 6,570 | +0.92% | 285,500 | 9329億4000万 | -0.41% | 22.54 | 4.24 |
| 07/08 | 6,540 | 6,630 | 6,490 | 6,510 | 0% | 725,900 | 9244億2000万 | -1.88% | 22.33 | 4.2 |
| 07/07 | 6,500 | 6,540 | 6,380 | 6,510 | +1.72% | 510,300 | 9244億2000万 | -2.4% | 22.33 | 4.2 |
| 07/06 | 6,270 | 6,440 | 6,240 | 6,400 | -1.84% | 624,500 | 9088億 | -4.52% | 21.95 | 4.13 |
| 07/05 | 6,440 | 6,560 | 6,430 | 6,520 | +2.35% | 398,000 | 9258億4000万 | -3.24% | 22.37 | 4.21 |
| 07/04 | 6,300 | 6,410 | 6,300 | 6,370 | +1.92% | 373,100 | 9045億4000万 | -5.88% | 21.85 | 4.11 |
| 07/01 | 6,320 | 6,450 | 6,250 | 6,250 | 0% | 445,300 | 8875億 | -8.21% | 21.44 | 4.03 |
| 06/30 | 6,390 | 6,400 | 6,220 | 6,250 | -2.34% | 789,700 | 8875億 | -8.72% | 21.44 | 4.03 |
| 06/29 | 6,390 | 6,450 | 6,360 | 6,400 | 0% | 989,700 | 9088億 | -7.03% | 21.95 | 4.13 |
| 06/28 | 6,290 | 6,450 | 6,260 | 6,400 | +0.95% | 446,000 | 9088億 | -7.49% | 21.95 | 4.13 |
| 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 |
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。
