日産化学（4021）の株価チャート
2023/10/10～2024/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 03/07 | 6,119 | 6,129 | 6,021 | 6,046 | -0.98% | 772,000 | 8452億3080万 | -1.99% | 22.19 | 3.71 |
| 03/06 | 6,025 | 6,163 | 6,010 | 6,106 | +0.61% | 1,013,400 | 8536億1880万 | -0.92% | 22.41 | 3.75 |
| 03/05 | 6,180 | 6,214 | 6,069 | 6,069 | -2.16% | 536,300 | 8484億4620万 | -1.43% | 22.28 | 3.72 |
| 03/04 | 6,322 | 6,349 | 6,187 | 6,203 | -0.72% | 386,900 | 8671億7940万 | +0.86% | 22.77 | 3.81 |
| 03/01 | 6,230 | 6,296 | 6,159 | 6,248 | -0.08% | 436,600 | 8734億7040万 | +1.81% | 22.94 | 3.83 |
| 02/29 | 6,229 | 6,368 | 6,220 | 6,253 | -0.24% | 832,300 | 8741億6940万 | +2.19% | 22.95 | 3.84 |
| 02/28 | 6,288 | 6,300 | 6,180 | 6,268 | +0.58% | 297,500 | 8762億6640万 | +2.69% | 23.01 | 3.85 |
| 02/27 | 6,200 | 6,276 | 6,185 | 6,232 | -0.35% | 392,600 | 8712億3360万 | +2.37% | 22.88 | 3.82 |
| 02/26 | 6,359 | 6,393 | 6,226 | 6,254 | -0.24% | 348,400 | 8743億920万 | +3% | 22.96 | 3.84 |
| 02/22 | 6,266 | 6,300 | 6,199 | 6,269 | -0.44% | 515,400 | 8764億620万 | +3.55% | 23.01 | 3.85 |
| 02/21 | 6,350 | 6,350 | 6,260 | 6,297 | +0.24% | 352,900 | 8803億2060万 | +4.27% | 23.12 | 3.86 |
| 02/20 | 6,217 | 6,314 | 6,208 | 6,282 | +0.72% | 380,300 | 8782億2360万 | +4.14% | 23.06 | 3.85 |
| 02/19 | 6,229 | 6,305 | 6,178 | 6,237 | -0.53% | 255,700 | 8719億3260万 | +3.5% | 22.89 | 3.83 |
| 02/16 | 6,089 | 6,374 | 6,083 | 6,270 | +1.51% | 514,300 | 8765億4600万 | +4.22% | 23.02 | 3.85 |
| 02/15 | 6,291 | 6,328 | 6,159 | 6,177 | -0.74% | 459,700 | 8635億4460万 | +2.93% | 22.67 | 3.79 |
| 02/14 | 6,234 | 6,299 | 6,142 | 6,223 | +0.34% | 542,700 | 8699億7540万 | +3.94% | 22.84 | 3.82 |
| 02/13 | 6,163 | 6,284 | 6,087 | 6,202 | +0.63% | 533,600 | 8670億3960万 | +3.97% | 22.77 | 3.81 |
| 02/09 | 6,267 | 6,278 | 6,148 | 6,163 | -0.95% | 764,300 | 8615億8740万 | +3.75% | 22.62 | 3.78 |
| 02/08 | 6,137 | 6,275 | 6,100 | 6,222 | +1.3% | 650,300 | 8698億3560万 | +5.19% | 22.84 | 3.82 |
| 02/07 | 6,130 | 6,167 | 6,095 | 6,142 | +0.52% | 336,500 | 8586億5160万 | +4.33% | 22.55 | 3.77 |
| 02/06 | 6,122 | 6,158 | 6,050 | 6,110 | -0.75% | 528,800 | 8541億7800万 | +4.21% | 22.43 | 3.75 |
| 02/05 | 6,050 | 6,189 | 6,047 | 6,156 | +2.26% | 482,600 | 8606億880万 | +5.41% | 22.6 | 3.78 |
| 02/02 | 5,997 | 6,126 | 5,961 | 6,020 | +3.05% | 668,900 | 8415億9600万 | +3.58% | 22.1 | 3.69 |
| 02/01 | 5,914 | 5,914 | 5,802 | 5,842 | -1.35% | 469,100 | 8167億1160万 | +0.9% | 21.44 | 3.58 |
| 01/31 | 5,860 | 5,924 | 5,812 | 5,922 | +0.36% | 469,100 | 8278億9560万 | +2.51% | 21.74 | 3.63 |
| 01/30 | 5,974 | 5,992 | 5,880 | 5,901 | -0.97% | 336,300 | 8249億5980万 | +2.52% | 21.66 | 3.62 |
| 01/29 | 5,941 | 5,999 | 5,908 | 5,959 | +0.91% | 503,100 | 8330億6820万 | +3.8% | 21.87 | 3.66 |
| 01/26 | 5,842 | 5,931 | 5,836 | 5,905 | +0.37% | 431,000 | 8255億1900万 | +3.29% | 21.68 | 3.62 |
| 01/25 | 5,806 | 5,921 | 5,806 | 5,883 | +1.47% | 531,800 | 8224億4340万 | +3.36% | 21.6 | 3.61 |
| 01/24 | 5,826 | 5,874 | 5,765 | 5,798 | -1.33% | 531,700 | 8105億6040万 | +2.46% | 21.28 | 3.56 |
| 01/23 | 5,879 | 5,927 | 5,852 | 5,876 | +0.17% | 455,200 | 8214億6480万 | +4.41% | 21.57 | 3.61 |
| 01/22 | 5,882 | 5,894 | 5,815 | 5,866 | +0.69% | 494,100 | 8200億6680万 | +4.96% | 21.53 | 3.6 |
| 01/19 | 5,872 | 5,882 | 5,805 | 5,826 | +0.36% | 452,800 | 8144億7480万 | +4.9% | 21.39 | 3.57 |
| 01/18 | 5,800 | 5,878 | 5,782 | 5,805 | -1.61% | 678,500 | 8115億3900万 | +5.12% | 21.31 | 3.56 |
| 01/17 | 6,142 | 6,166 | 5,900 | 5,900 | -3.39% | 698,200 | 8248億2000万 | +7.45% | 21.66 | 3.62 |
| 01/16 | 6,110 | 6,167 | 6,090 | 6,107 | -0.42% | 617,200 | 8537億5860万 | +11.81% | 22.42 | 3.75 |
| 01/15 | 6,000 | 6,159 | 5,995 | 6,133 | +2.3% | 777,900 | 8573億9340万 | +12.99% | 22.51 | 3.76 |
| 01/12 | 6,097 | 6,097 | 5,905 | 5,995 | +1.66% | 1,116,500 | 8381億100万 | +11.22% | 22.01 | 3.68 |
| 01/11 | 5,888 | 5,944 | 5,868 | 5,897 | +1.18% | 721,600 | 8244億60万 | +10.02% | 21.65 | 3.62 |
| 01/10 | 5,757 | 5,874 | 5,721 | 5,828 | +2.99% | 1,122,800 | 8147億5440万 | +9.2% | 21.39 | 3.58 |
| 01/09 | 5,600 | 5,671 | 5,600 | 5,659 | +1.47% | 530,900 | 7911億2820万 | +6.37% | 20.77 | 3.47 |
| 01/05 | 5,590 | 5,634 | 5,568 | 5,577 | +0.4% | 543,700 | 7796億6460万 | +5.05% | 20.47 | 3.42 |
| 01/04 | 5,488 | 5,555 | 5,422 | 5,555 | +0.89% | 525,800 | 7765億8900万 | +4.75% | 20.39 | 3.41 |
| 2023 | ||||||||||
| 12/29 | 5,500 | 5,542 | 5,470 | 5,506 | -0.81% | 450,200 | 7697億3880万 | +3.85% | 20.21 | 3.38 |
| 12/28 | 5,520 | 5,561 | 5,509 | 5,551 | +0.43% | 390,400 | 7760億2980万 | +4.58% | 20.38 | 3.41 |
| 12/27 | 5,507 | 5,549 | 5,476 | 5,527 | +1.23% | 601,400 | 7726億7460万 | +4.11% | 20.29 | 3.39 |
| 12/26 | 5,498 | 5,498 | 5,449 | 5,460 | -0.4% | 236,400 | 7633億800万 | +2.79% | 20.04 | 3.35 |
| 12/25 | 5,540 | 5,603 | 5,478 | 5,482 | -0.29% | 567,600 | 7663億8360万 | +3.1% | 20.12 | 3.36 |
| 12/22 | 5,456 | 5,527 | 5,454 | 5,498 | +1.55% | 725,800 | 7686億2040万 | +3.35% | 20.18 | 3.37 |
| 12/21 | 5,470 | 5,504 | 5,414 | 5,414 | -1.78% | 550,100 | 7568億7720万 | +1.73% | 19.87 | 3.32 |
| 12/20 | 5,423 | 5,552 | 5,423 | 5,512 | +2.78% | 1,176,900 | 7705億7760万 | +3.34% | 20.23 | 3.38 |
| 12/19 | 5,268 | 5,435 | 5,258 | 5,363 | +1.59% | 931,000 | 7497億4740万 | +0.52% | 19.69 | 3.29 |
| 12/18 | 5,163 | 5,294 | 5,143 | 5,279 | +4.27% | 1,437,900 | 7380億420万 | -1.35% | 19.38 | 3.24 |
| 12/15 | 5,000 | 5,089 | 4,970 | 5,063 | +1.02% | 1,062,400 | 7078億740万 | -6.19% | 18.59 | 3.11 |
| 12/14 | 4,950 | 5,013 | 4,908 | 5,012 | +1.97% | 1,048,700 | 7006億7760万 | -8.09% | 18.4 | 3.08 |
| 12/13 | 4,961 | 4,970 | 4,903 | 4,915 | -1.21% | 762,400 | 6871億1700万 | -10.78% | 18.04 | 3.02 |
| 12/12 | 5,093 | 5,095 | 4,975 | 4,975 | -1.17% | 636,100 | 6955億500万 | -10.57% | 18.26 | 3.05 |
| 12/11 | 5,038 | 5,061 | 5,012 | 5,034 | -0.18% | 645,700 | 7037億5320万 | -10.43% | 18.48 | 3.09 |
| 12/08 | 5,092 | 5,097 | 5,011 | 5,043 | -2.49% | 1,071,000 | 7050億1140万 | -11.06% | 18.51 | 3.09 |
| 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。
