日産化学（4021）の株価チャート
2022/12/06～2023/05/01
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 05/01 | 6,100 | 6,160 | 6,090 | 6,140 | +1.99% | 336,300 | 8675億8200万 | +2.64% | 22.65 | 3.79 |
| 04/28 | 5,950 | 6,060 | 5,930 | 6,020 | +1.35% | 769,100 | 8506億2600万 | +0.75% | 22.2 | 3.71 |
| 04/27 | 5,890 | 5,960 | 5,870 | 5,940 | +0.17% | 567,200 | 8393億2200万 | -0.5% | 21.91 | 3.66 |
| 04/26 | 5,930 | 5,940 | 5,900 | 5,930 | -1% | 324,800 | 8379億900万 | -0.7% | 21.87 | 3.66 |
| 04/25 | 6,000 | 6,040 | 5,980 | 5,990 | 0% | 383,100 | 8463億8700万 | +0.3% | 22.09 | 3.69 |
| 04/24 | 5,940 | 6,010 | 5,940 | 5,990 | +1.01% | 277,900 | 8463億8700万 | +0.4% | 22.09 | 3.69 |
| 04/21 | 5,960 | 5,960 | 5,900 | 5,930 | -1% | 384,700 | 8379億900万 | -0.5% | 21.87 | 3.66 |
| 04/20 | 6,030 | 6,040 | 5,950 | 5,990 | -1.48% | 638,100 | 8463億8700万 | +0.6% | 22.09 | 3.69 |
| 04/19 | 6,000 | 6,110 | 6,000 | 6,080 | 0% | 470,400 | 8591億400万 | +2.24% | 22.42 | 3.75 |
| 04/18 | 6,100 | 6,130 | 6,050 | 6,080 | +0.33% | 339,400 | 8591億400万 | +2.41% | 22.42 | 3.75 |
| 04/17 | 6,030 | 6,090 | 6,020 | 6,060 | +0.17% | 314,100 | 8562億7800万 | +2.12% | 22.35 | 3.74 |
| 04/14 | 6,000 | 6,060 | 5,990 | 6,050 | +1% | 700,600 | 8548億6500万 | +1.99% | 22.31 | 3.73 |
| 04/13 | 5,950 | 6,010 | 5,930 | 5,990 | -0.17% | 457,600 | 8463億8700万 | +0.93% | 22.09 | 3.69 |
| 04/12 | 5,990 | 6,030 | 5,950 | 6,000 | +0.5% | 429,100 | 8478億 | +1.01% | 22.13 | 3.7 |
| 04/11 | 5,910 | 5,990 | 5,880 | 5,970 | +2.05% | 597,100 | 8435億6100万 | +0.44% | 22.02 | 3.68 |
| 04/10 | 5,860 | 5,880 | 5,790 | 5,850 | +0.34% | 319,400 | 8266億500万 | -1.65% | 21.58 | 3.61 |
| 04/07 | 5,810 | 5,840 | 5,790 | 5,830 | +0.52% | 269,300 | 8237億7900万 | -2.08% | 21.5 | 3.59 |
| 04/06 | 5,810 | 5,830 | 5,730 | 5,800 | -0.85% | 529,200 | 8195億4000万 | -2.64% | 21.39 | 3.58 |
| 04/05 | 5,970 | 6,000 | 5,820 | 5,850 | -3.15% | 668,700 | 8266億500万 | -1.91% | 21.58 | 3.61 |
| 04/04 | 6,070 | 6,090 | 6,010 | 6,040 | -0.66% | 466,500 | 8534億5200万 | +1.17% | 22.28 | 3.72 |
| 04/03 | 6,010 | 6,120 | 6,000 | 6,080 | +1.5% | 366,600 | 8591億400万 | +1.95% | 22.42 | 3.75 |
| 03/31 | 5,980 | 6,030 | 5,960 | 5,990 | +0.67% | 982,000 | 8463億8700万 | +0.57% | 20.45 | 3.85 |
| 03/30 | 5,920 | 5,980 | 5,880 | 5,950 | -1% | 592,200 | 8407億3500万 | +0.07% | 20.31 | 3.82 |
| 03/29 | 5,980 | 6,020 | 5,910 | 6,010 | +0.33% | 571,500 | 8492億1300万 | +1.16% | 20.52 | 3.86 |
| 03/28 | 5,960 | 6,010 | 5,920 | 5,990 | +0.5% | 308,100 | 8463億8700万 | +0.91% | 20.45 | 3.85 |
| 03/27 | 5,980 | 5,980 | 5,920 | 5,960 | +1.02% | 324,700 | 8421億4800万 | +0.49% | 20.35 | 3.83 |
| 03/24 | 5,980 | 5,980 | 5,870 | 5,900 | -1.67% | 420,900 | 8336億7000万 | -0.44% | 20.14 | 3.79 |
| 03/23 | 5,920 | 6,030 | 5,910 | 6,000 | +1.18% | 377,100 | 8478億 | +1.28% | 20.48 | 3.85 |
| 03/22 | 5,950 | 5,960 | 5,850 | 5,930 | +1.72% | 467,800 | 8379億900万 | +0.14% | 20.25 | 3.81 |
| 03/20 | 5,810 | 5,920 | 5,800 | 5,830 | 0% | 493,500 | 8237億7900万 | -1.55% | 19.9 | 3.74 |
| 03/17 | 5,850 | 5,870 | 5,770 | 5,830 | +0.87% | 566,500 | 8237億7900万 | -1.69% | 19.9 | 3.74 |
| 03/16 | 5,660 | 5,780 | 5,660 | 5,780 | -0.86% | 573,300 | 8167億1400万 | -2.69% | 19.73 | 3.71 |
| 03/15 | 5,850 | 5,870 | 5,790 | 5,830 | +0.17% | 452,500 | 8237億7900万 | -2.02% | 19.9 | 3.74 |
| 03/14 | 5,900 | 5,920 | 5,800 | 5,820 | -3% | 536,200 | 8223億6600万 | -2.38% | 19.87 | 3.74 |
| 03/13 | 6,000 | 6,040 | 5,940 | 6,000 | -0.17% | 474,700 | 8478億 | +0.44% | 20.48 | 3.85 |
| 03/10 | 6,040 | 6,100 | 6,010 | 6,010 | -2.12% | 903,900 | 8492億1300万 | +0.65% | 20.52 | 3.86 |
| 03/09 | 6,190 | 6,200 | 6,090 | 6,140 | +0.49% | 500,300 | 8675億8200万 | +2.85% | 20.96 | 3.94 |
| 03/08 | 6,070 | 6,120 | 6,040 | 6,110 | 0% | 469,900 | 8633億4300万 | +2.41% | 20.86 | 3.92 |
| 03/07 | 6,050 | 6,180 | 6,040 | 6,110 | +0.83% | 409,600 | 8633億4300万 | +2.41% | 20.86 | 3.92 |
| 03/06 | 6,040 | 6,130 | 6,040 | 6,060 | +0.83% | 413,600 | 8562億7800万 | +1.59% | 20.69 | 3.89 |
| 03/03 | 5,910 | 6,060 | 5,910 | 6,010 | +2.04% | 672,000 | 8492億1300万 | +0.77% | 20.52 | 3.86 |
| 03/02 | 5,890 | 5,940 | 5,850 | 5,890 | -1.67% | 706,500 | 8322億5700万 | -1.24% | 20.11 | 3.78 |
| 03/01 | 5,950 | 6,000 | 5,940 | 5,990 | +0.17% | 412,100 | 8463億8700万 | +0.35% | 20.45 | 3.85 |
| 02/28 | 5,940 | 5,990 | 5,910 | 5,980 | +1.18% | 670,700 | 8449億7400万 | +0.2% | 20.42 | 3.84 |
| 02/27 | 5,920 | 5,950 | 5,880 | 5,910 | +0.51% | 386,700 | 8350億8300万 | -0.92% | 20.18 | 3.8 |
| 02/24 | 5,760 | 5,900 | 5,760 | 5,880 | +2.8% | 460,000 | 8308億4400万 | -1.38% | 20.07 | 3.78 |
| 02/22 | 5,860 | 5,890 | 5,710 | 5,720 | -2.05% | 567,100 | 8082億3600万 | -4.01% | 19.53 | 3.67 |
| 02/21 | 5,890 | 5,910 | 5,820 | 5,840 | -0.85% | 373,100 | 8251億9200万 | -2.11% | 19.94 | 3.75 |
| 02/20 | 5,860 | 5,900 | 5,830 | 5,890 | +0.51% | 326,400 | 8322億5700万 | -1.24% | 20.11 | 3.78 |
| 02/17 | 5,840 | 5,880 | 5,780 | 5,860 | +0.51% | 482,000 | 8280億1800万 | -1.66% | 20.01 | 3.76 |
| 02/16 | 5,900 | 5,950 | 5,830 | 5,830 | -0.17% | 456,200 | 8237億7900万 | -2.16% | 19.9 | 3.74 |
| 02/15 | 5,960 | 5,980 | 5,810 | 5,840 | -1.85% | 561,100 | 8251億9200万 | -2.14% | 19.94 | 3.75 |
| 02/14 | 6,040 | 6,150 | 5,950 | 5,950 | +0.17% | 830,100 | 8407億3500万 | -0.34% | 20.31 | 3.82 |
| 02/13 | 5,750 | 5,960 | 5,740 | 5,940 | -1.49% | 953,900 | 8393億2200万 | -0.42% | 20.28 | 3.81 |
| 02/10 | 6,170 | 6,170 | 6,000 | 6,030 | -0.66% | 936,700 | 8520億3900万 | +1.28% | 20.59 | 3.87 |
| 02/09 | 5,990 | 6,090 | 5,990 | 6,070 | +0.33% | 288,000 | 8576億9100万 | +2.21% | 20.72 | 3.9 |
| 02/08 | 6,100 | 6,140 | 6,000 | 6,050 | -1.14% | 555,200 | 8548億6500万 | +2.14% | 20.65 | 3.89 |
| 02/07 | 6,150 | 6,150 | 6,070 | 6,120 | +0.16% | 326,000 | 8647億5600万 | +3.52% | 20.89 | 3.93 |
| 02/06 | 6,020 | 6,110 | 6,000 | 6,110 | +2.86% | 551,800 | 8633億4300万 | +3.56% | 20.86 | 3.92 |
| 02/03 | 6,040 | 6,040 | 5,940 | 5,940 | -0.83% | 527,700 | 8393億2200万 | +0.81% | 20.28 | 3.81 |
| 02/02 | 6,050 | 6,050 | 5,950 | 5,990 | -0.83% | 288,500 | 8463億8700万 | +1.63% | 20.45 | 3.85 |
| 02/01 | 6,120 | 6,140 | 6,030 | 6,040 | -0.98% | 325,000 | 8534億5200万 | +2.44% | 20.62 | 3.88 |
| 01/31 | 6,150 | 6,150 | 6,060 | 6,100 | +0.33% | 460,600 | 8619億3000万 | +3.48% | 20.83 | 3.92 |
| 01/30 | 6,060 | 6,130 | 6,050 | 6,080 | +0.83% | 448,300 | 8591億400万 | +3.1% | 20.76 | 3.9 |
| 01/27 | 6,120 | 6,120 | 6,010 | 6,030 | 0% | 307,600 | 8520億3900万 | +2.2% | 20.59 | 3.87 |
| 01/26 | 6,010 | 6,090 | 6,010 | 6,030 | +0.5% | 366,800 | 8520億3900万 | +2.1% | 20.59 | 3.87 |
| 01/25 | 5,910 | 6,000 | 5,910 | 6,000 | +0.5% | 274,700 | 8478億 | +1.32% | 20.48 | 3.85 |
| 01/24 | 5,970 | 6,010 | 5,930 | 5,970 | +1.02% | 330,200 | 8435億6100万 | +0.45% | 20.38 | 3.83 |
| 01/23 | 5,930 | 5,940 | 5,890 | 5,910 | +1.37% | 280,400 | 8350億8300万 | -1.04% | 20.18 | 3.8 |
| 01/20 | 5,870 | 5,880 | 5,800 | 5,830 | +0.34% | 406,800 | 8237億7900万 | -2.85% | 19.9 | 3.74 |
| 01/19 | 5,830 | 5,860 | 5,780 | 5,810 | -1.53% | 369,700 | 8209億5300万 | -3.65% | 19.84 | 3.73 |
| 01/18 | 5,770 | 5,940 | 5,750 | 5,900 | +2.08% | 509,600 | 8336億7000万 | -2.67% | 20.14 | 3.79 |
| 01/17 | 5,740 | 5,810 | 5,720 | 5,780 | +0.35% | 310,100 | 8167億1400万 | -5.12% | 19.73 | 3.71 |
| 01/16 | 5,760 | 5,790 | 5,720 | 5,760 | -1.87% | 482,600 | 8138億8800万 | -5.94% | 19.66 | 3.7 |
| 01/13 | 6,050 | 6,050 | 5,850 | 5,870 | -2.98% | 730,800 | 8294億3100万 | -4.71% | 20.04 | 3.77 |
| 01/12 | 5,930 | 6,070 | 5,920 | 6,050 | +2.72% | 568,000 | 8548億6500万 | -2.29% | 20.65 | 3.89 |
| 01/11 | 5,860 | 5,940 | 5,860 | 5,890 | +1.2% | 534,900 | 8322億5700万 | -5.26% | 20.11 | 3.78 |
| 01/10 | 5,690 | 5,840 | 5,690 | 5,820 | +2.65% | 703,100 | 8223億6600万 | -6.82% | 19.87 | 3.74 |
| 01/06 | 5,680 | 5,760 | 5,610 | 5,670 | +0.35% | 735,700 | 8011億7100万 | -9.79% | 19.36 | 3.64 |
| 01/05 | 5,670 | 5,690 | 5,640 | 5,650 | -0.35% | 358,900 | 7983億4500万 | -10.71% | 19.29 | 3.63 |
| 01/04 | 5,700 | 5,740 | 5,660 | 5,670 | -1.9% | 489,400 | 8011億7100万 | -10.98% | 19.36 | 3.64 |
| 2022 | ||||||||||
| 12/30 | 5,910 | 5,950 | 5,760 | 5,780 | -0.69% | 527,400 | 8167億1400万 | -9.87% | 19.73 | 3.71 |
| 12/29 | 5,840 | 5,870 | 5,770 | 5,820 | -1.69% | 473,800 | 8223億6600万 | -9.82% | 19.87 | 3.74 |
| 12/28 | 5,910 | 5,940 | 5,880 | 5,920 | -1% | 355,900 | 8364億9600万 | -8.81% | 20.21 | 3.8 |
| 12/27 | 6,060 | 6,060 | 5,980 | 5,980 | -0.83% | 229,500 | 8449億7400万 | -8.27% | 20.42 | 3.84 |
| 12/26 | 6,040 | 6,070 | 6,000 | 6,030 | 0% | 234,900 | 8520億3900万 | -7.84% | 20.59 | 3.87 |
| 12/23 | 6,050 | 6,070 | 6,000 | 6,030 | -1.79% | 334,700 | 8520億3900万 | -8.09% | 20.59 | 3.87 |
| 12/22 | 6,200 | 6,200 | 6,110 | 6,140 | -0.16% | 330,000 | 8675億8200万 | -6.7% | 20.96 | 3.94 |
| 12/21 | 6,220 | 6,240 | 6,140 | 6,150 | -0.65% | 399,400 | 8689億9500万 | -6.78% | 21 | 3.95 |
| 12/20 | 6,440 | 6,450 | 6,100 | 6,190 | -3.58% | 605,200 | 8746億4700万 | -6.44% | 21.13 | 3.98 |
| 12/19 | 6,550 | 6,560 | 6,400 | 6,420 | -1.68% | 438,600 | 9071億4600万 | -3.21% | 21.92 | 4.12 |
| 12/16 | 6,590 | 6,600 | 6,500 | 6,530 | -2.39% | 709,200 | 9226億8900万 | -1.72% | 22.29 | 4.19 |
| 12/15 | 6,630 | 6,740 | 6,620 | 6,690 | +0.75% | 346,100 | 9452億9700万 | +0.75% | 22.84 | 4.3 |
| 12/14 | 6,600 | 6,660 | 6,570 | 6,640 | +1.07% | 304,100 | 9382億3200万 | +0.06% | 22.67 | 4.26 |
| 12/13 | 6,650 | 6,670 | 6,570 | 6,570 | -0.61% | 217,400 | 9283億4100万 | -0.98% | 22.43 | 4.22 |
| 12/12 | 6,600 | 6,630 | 6,570 | 6,610 | -0.3% | 240,500 | 9339億9300万 | -0.35% | 22.57 | 4.25 |
| 12/09 | 6,540 | 6,650 | 6,530 | 6,630 | +0.45% | 568,300 | 9368億1900万 | +0.05% | 22.63 | 4.26 |
| 12/08 | 6,660 | 6,660 | 6,570 | 6,600 | -0.6% | 374,900 | 9325億8000万 | -0.33% | 22.53 | 4.24 |
| 12/07 | 6,710 | 6,710 | 6,610 | 6,640 | -0.45% | 307,700 | 9382億3200万 | +0.23% | 22.67 | 4.26 |
| 12/06 | 6,700 | 6,770 | 6,660 | 6,670 | -0.3% | 333,100 | 9424億7100万 | +0.65% | 22.77 | 4.28 |
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。
