日産化学（4021）の株価チャート
2023/07/13～2023/12/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 12/07 | 5,244 | 5,275 | 5,162 | 5,172 | -1.67% | 532,900 | 7230億4560万 | -9.55% | 18.99 | 3.17 |
| 12/06 | 5,235 | 5,262 | 5,203 | 5,260 | +1.72% | 643,400 | 7353億4800万 | -8.6% | 19.31 | 3.23 |
| 12/05 | 5,200 | 5,251 | 5,161 | 5,171 | -1.47% | 671,900 | 7229億580万 | -10.63% | 18.98 | 3.17 |
| 12/04 | 5,298 | 5,303 | 5,205 | 5,248 | -1.46% | 629,400 | 7336億7040万 | -9.84% | 19.26 | 3.22 |
| 12/01 | 5,452 | 5,475 | 5,312 | 5,326 | -1.24% | 646,200 | 7445億7480万 | -8.97% | 19.55 | 3.27 |
| 11/30 | 5,365 | 5,414 | 5,341 | 5,393 | +0.2% | 1,129,000 | 7539億4140万 | -8.38% | 19.8 | 3.31 |
| 11/29 | 5,373 | 5,432 | 5,360 | 5,382 | -0.98% | 685,400 | 7524億360万 | -9.07% | 19.76 | 3.3 |
| 11/28 | 5,504 | 5,539 | 5,435 | 5,435 | -1.59% | 647,900 | 7598億1300万 | -8.75% | 19.95 | 3.34 |
| 11/27 | 5,635 | 5,644 | 5,522 | 5,523 | -2.25% | 599,400 | 7721億1540万 | -7.84% | 20.27 | 3.39 |
| 11/24 | 5,660 | 5,695 | 5,633 | 5,650 | +1.04% | 507,400 | 7898億7000万 | -6.24% | 20.74 | 3.47 |
| 11/22 | 5,563 | 5,622 | 5,547 | 5,592 | +0.07% | 387,600 | 7817億6160万 | -7.65% | 20.53 | 3.43 |
| 11/21 | 5,610 | 5,633 | 5,551 | 5,588 | -0.21% | 621,900 | 7812億240万 | -8.18% | 20.51 | 3.43 |
| 11/20 | 5,541 | 5,605 | 5,522 | 5,600 | +0.96% | 728,900 | 7828億8000万 | -8.44% | 20.56 | 3.44 |
| 11/17 | 5,618 | 5,618 | 5,503 | 5,547 | -0.22% | 569,900 | 7754億7060万 | -9.76% | 20.36 | 3.4 |
| 11/16 | 5,699 | 5,699 | 5,535 | 5,559 | -2.54% | 958,200 | 7771億4820万 | -10.12% | 20.41 | 3.41 |
| 11/15 | 5,618 | 5,733 | 5,545 | 5,704 | +2.77% | 1,145,400 | 7974億1920万 | -8.35% | 20.94 | 3.5 |
| 11/14 | 5,688 | 5,694 | 5,504 | 5,550 | -3.65% | 1,386,600 | 7758億9000万 | -11.26% | 20.37 | 3.41 |
| 11/13 | 5,980 | 6,185 | 5,611 | 5,760 | -10.41% | 2,033,700 | 8052億4800万 | -8.35% | 21.14 | 3.53 |
| 11/10 | 6,454 | 6,492 | 6,387 | 6,429 | -0.42% | 575,000 | 8987億7420万 | +1.89% | 23.6 | 3.94 |
| 11/09 | 6,446 | 6,506 | 6,407 | 6,456 | +0.8% | 431,200 | 9025億4880万 | +2.43% | 23.7 | 3.96 |
| 11/08 | 6,403 | 6,427 | 6,363 | 6,405 | +1.94% | 852,300 | 8954億1900万 | +1.73% | 23.51 | 3.93 |
| 11/07 | 6,359 | 6,379 | 6,272 | 6,283 | -1.63% | 352,500 | 8783億6340万 | -0.17% | 23.06 | 3.86 |
| 11/06 | 6,347 | 6,420 | 6,330 | 6,387 | +1.53% | 465,400 | 8929億260万 | +1.43% | 23.45 | 3.92 |
| 11/02 | 6,310 | 6,317 | 6,244 | 6,291 | +0.75% | 348,400 | 8794億8180万 | -0.1% | 23.09 | 3.86 |
| 11/01 | 6,185 | 6,252 | 6,163 | 6,244 | +2.44% | 352,100 | 8729億1120万 | -0.9% | 22.92 | 3.83 |
| 10/31 | 6,005 | 6,128 | 5,985 | 6,095 | +1.21% | 466,000 | 8520億8100万 | -3.38% | 22.37 | 3.74 |
| 10/30 | 6,017 | 6,028 | 5,928 | 6,022 | -0.69% | 552,400 | 8418億7560万 | -4.78% | 22.11 | 3.7 |
| 10/27 | 5,999 | 6,094 | 5,982 | 6,064 | +1.07% | 570,800 | 8477億4720万 | -4.38% | 22.26 | 3.72 |
| 10/26 | 6,095 | 6,098 | 5,992 | 6,000 | -2.96% | 416,300 | 8388億 | -5.65% | 22.02 | 3.68 |
| 10/25 | 6,293 | 6,311 | 6,169 | 6,183 | -0.66% | 336,000 | 8643億8340万 | -3.12% | 22.7 | 3.79 |
| 10/24 | 6,318 | 6,321 | 6,143 | 6,224 | -1.33% | 372,500 | 8701億1520万 | -2.78% | 22.85 | 3.82 |
| 10/23 | 6,326 | 6,348 | 6,291 | 6,308 | -0.8% | 349,500 | 8818億5840万 | -1.81% | 23.16 | 3.87 |
| 10/20 | 6,374 | 6,397 | 6,314 | 6,359 | +0.02% | 393,400 | 8889億8820万 | -1.26% | 23.34 | 3.9 |
| 10/19 | 6,276 | 6,388 | 6,260 | 6,358 | -0.13% | 388,000 | 8888億4840万 | -1.32% | 23.34 | 3.9 |
| 10/18 | 6,377 | 6,397 | 6,325 | 6,366 | -0.09% | 311,200 | 8899億6680万 | -1.26% | 23.37 | 3.91 |
| 10/17 | 6,364 | 6,427 | 6,347 | 6,372 | +0.74% | 363,700 | 8908億560万 | -1.13% | 23.39 | 3.91 |
| 10/16 | 6,317 | 6,360 | 6,278 | 6,325 | -0.8% | 420,500 | 8842億3500万 | -1.82% | 23.22 | 3.88 |
| 10/13 | 6,407 | 6,429 | 6,347 | 6,376 | -1.92% | 802,900 | 8913億6480万 | -0.99% | 23.41 | 3.91 |
| 10/12 | 6,478 | 6,506 | 6,431 | 6,501 | -0.49% | 796,200 | 9088億3980万 | +0.99% | 23.86 | 3.99 |
| 10/11 | 6,510 | 6,559 | 6,482 | 6,533 | +1.18% | 473,100 | 9133億1340万 | +1.6% | 23.98 | 4.01 |
| 10/10 | 6,425 | 6,488 | 6,368 | 6,457 | +2.09% | 389,900 | 9026億8860万 | +0.56% | 23.7 | 3.96 |
| 10/06 | 6,290 | 6,362 | 6,290 | 6,325 | -0.83% | 341,100 | 8842億3500万 | -1.36% | 23.22 | 3.88 |
| 10/05 | 6,264 | 6,380 | 6,225 | 6,378 | +2% | 537,900 | 8916億4440万 | -0.48% | 23.41 | 3.91 |
| 10/04 | 6,225 | 6,303 | 6,181 | 6,253 | -0.75% | 869,700 | 8741億6940万 | -2.34% | 22.95 | 3.84 |
| 10/03 | 6,290 | 6,301 | 6,203 | 6,300 | -0.69% | 1,296,600 | 8807億4000万 | -1.61% | 23.13 | 3.87 |
| 10/02 | 6,410 | 6,514 | 6,344 | 6,344 | -0.24% | 501,800 | 8868億9120万 | -0.89% | 23.29 | 3.89 |
| 09/29 | 6,380 | 6,398 | 6,332 | 6,359 | -0.33% | 1,121,700 | 8889億8820万 | -0.47% | 23.34 | 3.9 |
| 09/28 | 6,351 | 6,426 | 6,297 | 6,380 | -0.33% | 839,600 | 8919億2400万 | +0.02% | 23.42 | 3.91 |
| 09/27 | 6,332 | 6,404 | 6,320 | 6,401 | -0.14% | 617,000 | 8948億5980万 | +0.53% | 23.5 | 3.93 |
| 09/26 | 6,485 | 6,494 | 6,410 | 6,410 | -1.37% | 357,200 | 8961億1800万 | +0.83% | 23.53 | 3.93 |
| 09/25 | 6,496 | 6,546 | 6,441 | 6,499 | +0.31% | 298,900 | 9085億6020万 | +2.44% | 23.86 | 3.99 |
| 09/22 | 6,505 | 6,516 | 6,439 | 6,479 | 0% | 479,200 | 9057億6420万 | +2.43% | 23.78 | 3.98 |
| 09/21 | 6,616 | 6,636 | 6,465 | 6,479 | -1.53% | 606,000 | 9057億6420万 | +2.71% | 23.78 | 3.98 |
| 09/20 | 6,636 | 6,670 | 6,564 | 6,580 | -1.59% | 454,400 | 9198億8400万 | +4.58% | 24.15 | 4.04 |
| 09/19 | 6,748 | 6,798 | 6,672 | 6,686 | -1.14% | 489,200 | 9347億280万 | +6.4% | 24.54 | 4.1 |
| 09/15 | 6,809 | 6,849 | 6,760 | 6,763 | +0.8% | 803,600 | 9454億6740万 | +7.78% | 24.83 | 4.15 |
| 09/14 | 6,541 | 6,748 | 6,541 | 6,709 | +4.06% | 891,100 | 9379億1820万 | +7.34% | 24.63 | 4.12 |
| 09/13 | 6,444 | 6,486 | 6,425 | 6,447 | -0.03% | 414,400 | 9012億9060万 | +3.52% | 23.67 | 3.96 |
| 09/12 | 6,376 | 6,476 | 6,376 | 6,449 | +1.88% | 616,700 | 9015億7020万 | +3.75% | 23.67 | 3.96 |
| 09/11 | 6,444 | 6,448 | 6,320 | 6,330 | +0.86% | 617,600 | 8849億3400万 | +2.05% | 23.24 | 3.88 |
| 09/08 | 6,391 | 6,405 | 6,236 | 6,276 | -0.24% | 786,900 | 8773億8480万 | +1.36% | 23.04 | 3.85 |
| 09/07 | 6,301 | 6,351 | 6,279 | 6,291 | -0.17% | 397,600 | 8794億8180万 | +1.73% | 23.09 | 3.86 |
| 09/06 | 6,306 | 6,332 | 6,274 | 6,302 | -0.47% | 313,000 | 8810億1960万 | +1.92% | 23.13 | 3.87 |
| 09/05 | 6,301 | 6,340 | 6,288 | 6,332 | +0.49% | 323,100 | 8852億1360万 | +2.33% | 23.24 | 3.89 |
| 09/04 | 6,234 | 6,302 | 6,228 | 6,301 | +1.24% | 319,700 | 8808億7980万 | +1.79% | 23.13 | 3.87 |
| 09/01 | 6,205 | 6,284 | 6,173 | 6,224 | -0.38% | 410,500 | 8701億1520万 | +0.55% | 22.85 | 3.82 |
| 08/31 | 6,221 | 6,256 | 6,030 | 6,248 | +0.22% | 759,500 | 8734億7040万 | +0.9% | 22.94 | 3.83 |
| 08/30 | 6,269 | 6,289 | 6,209 | 6,234 | -0.42% | 439,400 | 8765億40万 | +0.68% | 22.86 | 3.82 |
| 08/29 | 6,232 | 6,303 | 6,187 | 6,260 | +0.37% | 426,600 | 8801億5600万 | +1.08% | 22.96 | 3.84 |
| 08/28 | 6,145 | 6,262 | 6,095 | 6,237 | +3.14% | 381,600 | 8769億2220万 | +0.74% | 22.87 | 3.82 |
| 08/25 | 6,022 | 6,081 | 6,006 | 6,047 | -0.92% | 398,900 | 8502億820万 | -2.25% | 22.18 | 3.71 |
| 08/24 | 6,055 | 6,110 | 6,024 | 6,103 | +0.28% | 417,700 | 8580億8180万 | -1.41% | 22.38 | 3.74 |
| 08/23 | 6,100 | 6,115 | 6,075 | 6,086 | -1.12% | 394,700 | 8556億9160万 | -1.74% | 22.32 | 3.73 |
| 08/22 | 6,103 | 6,177 | 6,092 | 6,155 | +1.17% | 355,600 | 8653億9300万 | -0.65% | 22.57 | 3.77 |
| 08/21 | 6,049 | 6,116 | 6,009 | 6,084 | +0.81% | 397,900 | 8554億1040万 | -1.79% | 22.31 | 3.73 |
| 08/18 | 5,978 | 6,052 | 5,943 | 6,035 | +0.05% | 259,400 | 8485億2100万 | -2.63% | 22.13 | 3.7 |
| 08/17 | 6,049 | 6,056 | 5,961 | 6,032 | -1.13% | 482,700 | 8480億9920万 | -2.69% | 22.12 | 3.7 |
| 08/16 | 6,234 | 6,245 | 6,101 | 6,101 | -4.04% | 524,700 | 8578億60万 | -1.68% | 22.37 | 3.74 |
| 08/15 | 6,498 | 6,499 | 6,324 | 6,358 | -1.78% | 513,300 | 8939億3480万 | +2.38% | 23.32 | 3.9 |
| 08/14 | 6,211 | 6,479 | 6,156 | 6,473 | +5.37% | 830,800 | 9101億380万 | +4.4% | 23.74 | 3.97 |
| 08/10 | 6,059 | 6,166 | 6,059 | 6,143 | -0.26% | 750,100 | 8637億580万 | -0.73% | 22.53 | 3.77 |
| 08/09 | 6,152 | 6,179 | 6,117 | 6,159 | +0.15% | 377,300 | 8659億5540万 | -0.47% | 22.59 | 3.78 |
| 08/08 | 6,144 | 6,156 | 6,090 | 6,150 | +0.57% | 258,300 | 8646億9000万 | -0.6% | 22.55 | 3.77 |
| 08/07 | 6,026 | 6,131 | 6,001 | 6,115 | +1.04% | 287,700 | 8597億6900万 | -1.23% | 22.42 | 3.75 |
| 08/04 | 6,069 | 6,103 | 6,021 | 6,052 | -0.51% | 316,300 | 8509億1120万 | -2.29% | 22.19 | 3.71 |
| 08/03 | 6,210 | 6,243 | 6,081 | 6,083 | -2.87% | 488,300 | 8552億6980万 | -1.86% | 22.31 | 3.73 |
| 08/02 | 6,338 | 6,371 | 6,246 | 6,263 | -2.38% | 469,700 | 8805億7780万 | +0.97% | 22.97 | 3.84 |
| 08/01 | 6,370 | 6,434 | 6,363 | 6,416 | +0.55% | 293,000 | 9020億8960万 | +3.55% | 23.53 | 3.93 |
| 07/31 | 6,370 | 6,439 | 6,321 | 6,381 | +1.08% | 546,800 | 8971億6860万 | +3.2% | 23.4 | 3.91 |
| 07/28 | 6,144 | 6,316 | 6,125 | 6,313 | +0.56% | 592,200 | 8876億780万 | +2.28% | 23.15 | 3.87 |
| 07/27 | 6,242 | 6,306 | 6,199 | 6,278 | +0.56% | 346,100 | 8826億8680万 | +1.77% | 23.02 | 3.85 |
| 07/26 | 6,251 | 6,262 | 6,199 | 6,243 | -0.18% | 233,800 | 8777億6580万 | +1.25% | 22.89 | 3.83 |
| 07/25 | 6,229 | 6,295 | 6,217 | 6,254 | +0.76% | 297,600 | 8793億1240万 | +1.41% | 22.93 | 3.83 |
| 07/24 | 6,187 | 6,270 | 6,166 | 6,207 | +1.27% | 363,000 | 8727億420万 | +0.6% | 22.76 | 3.81 |
| 07/21 | 6,152 | 6,160 | 6,081 | 6,129 | -0.05% | 246,300 | 8617億3740万 | -0.79% | 22.48 | 3.76 |
| 07/20 | 6,215 | 6,231 | 6,126 | 6,132 | -1.06% | 429,200 | 8621億5920万 | -0.95% | 22.49 | 3.76 |
| 07/19 | 6,190 | 6,202 | 6,130 | 6,198 | +1.19% | 311,000 | 8714億3880万 | -0.06% | 22.73 | 3.8 |
| 07/18 | 6,181 | 6,201 | 6,089 | 6,125 | -0.36% | 344,000 | 8611億7500万 | -1.34% | 22.46 | 3.75 |
| 07/14 | 6,144 | 6,235 | 6,123 | 6,147 | -0.18% | 658,400 | 8642億6820万 | -1.08% | 22.54 | 3.77 |
| 07/13 | 6,120 | 6,177 | 6,086 | 6,158 | +1.43% | 356,900 | 8658億1480万 | -0.95% | 22.58 | 3.77 |
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。
