日産化学（4021）の株価チャート
2024/03/08～2024/08/01
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 |
|---|
| 2024 |
| 08/01 | 4,740 | 4,798 | 4,664 | 4,720 | -3.16% | 543,400 | 6551億3600万 | -3.75% | 15.11 | 2.79 |
| 07/31 | 4,765 | 4,874 | 4,702 | 4,874 | +2.33% | 700,800 | 6765億1120万 | -0.83% | 15.6 | 2.88 |
| 07/30 | 4,778 | 4,788 | 4,726 | 4,763 | -0.15% | 519,800 | 6611億440万 | -3.13% | 15.24 | 2.81 |
| 07/29 | 4,832 | 4,861 | 4,770 | 4,770 | +0.17% | 538,100 | 6620億7600万 | -3.17% | 15.27 | 2.82 |
| 07/26 | 4,755 | 4,802 | 4,735 | 4,762 | +1% | 657,300 | 6609億6560万 | -3.41% | 15.24 | 2.81 |
| 07/25 | 4,702 | 4,745 | 4,663 | 4,715 | -1.19% | 801,200 | 6544億4200万 | -4.42% | 15.09 | 2.78 |
| 07/24 | 4,802 | 4,840 | 4,753 | 4,772 | -1.87% | 514,400 | 6623億5360万 | -3.36% | 15.27 | 2.82 |
| 07/23 | 4,840 | 4,918 | 4,830 | 4,863 | -0.25% | 478,700 | 6749億8440万 | -1.52% | 15.56 | 2.87 |
| 07/22 | 4,970 | 4,990 | 4,866 | 4,875 | -1.32% | 599,700 | 6766億5000万 | -1.06% | 15.6 | 2.88 |
| 07/19 | 5,059 | 5,101 | 4,932 | 4,940 | -3.08% | 776,100 | 6856億7200万 | +0.55% | 15.81 | 2.92 |
| 07/18 | 4,976 | 5,137 | 4,976 | 5,097 | +1.19% | 957,600 | 7074億6360万 | +4.08% | 16.31 | 3.01 |
| 07/17 | 5,043 | 5,091 | 4,991 | 5,037 | +0.74% | 552,600 | 6991億3560万 | +3.28% | 16.12 | 2.97 |
| 07/16 | 5,051 | 5,059 | 4,973 | 5,000 | -0.32% | 460,300 | 6940億 | +2.82% | 16 | 2.95 |
| 07/12 | 5,003 | 5,094 | 5,001 | 5,016 | -0.48% | 1,177,900 | 6962億2080万 | +3.47% | 16.05 | 2.96 |
| 07/11 | 4,969 | 5,078 | 4,969 | 5,040 | +2.25% | 955,500 | 6995億5200万 | +4.26% | 16.13 | 2.98 |
| 07/10 | 4,914 | 4,937 | 4,888 | 4,929 | -0.38% | 630,500 | 6841億4520万 | +2.28% | 15.77 | 2.91 |
| 07/09 | 4,902 | 4,983 | 4,896 | 4,948 | +0.73% | 682,000 | 6867億8240万 | +2.89% | 15.83 | 2.92 |
| 07/08 | 4,888 | 4,928 | 4,884 | 4,912 | +1.19% | 593,500 | 6817億8560万 | +2.25% | 15.72 | 2.9 |
| 07/05 | 4,873 | 4,881 | 4,837 | 4,854 | +0.66% | 583,000 | 6737億3520万 | +1.29% | 15.53 | 2.87 |
| 07/04 | 4,927 | 4,948 | 4,822 | 4,822 | -2.13% | 675,900 | 6692億9360万 | +1.05% | 15.43 | 2.85 |
| 07/03 | 4,905 | 4,965 | 4,880 | 4,927 | +0.39% | 717,000 | 6838億6760万 | +3.68% | 15.77 | 2.91 |
| 07/02 | 4,915 | 4,947 | 4,842 | 4,908 | -1.01% | 1,320,300 | 6812億3040万 | +3.63% | 15.71 | 2.9 |
| 07/01 | 5,063 | 5,103 | 4,905 | 4,958 | -2.73% | 1,635,900 | 6881億7040万 | +5.11% | 15.87 | 2.93 |
| 06/28 | 5,018 | 5,118 | 5,017 | 5,097 | +2.14% | 1,370,300 | 7074億6360万 | +8.54% | 16.31 | 3.01 |
| 06/27 | 4,950 | 5,010 | 4,931 | 4,990 | -0.2% | 898,900 | 6926億1200万 | +6.85% | 15.97 | 2.95 |
| 06/26 | 4,997 | 5,059 | 4,963 | 5,000 | +1.21% | 807,700 | 6940億 | +7.48% | 16 | 2.95 |
| 06/25 | 4,950 | 4,977 | 4,913 | 4,940 | -0.52% | 716,000 | 6856億7200万 | +6.6% | 15.81 | 2.92 |
| 06/24 | 4,954 | 4,994 | 4,902 | 4,966 | +1.68% | 1,000,100 | 6892億8080万 | +7.4% | 15.89 | 2.93 |
| 06/21 | 4,877 | 4,911 | 4,845 | 4,884 | +0.97% | 1,178,800 | 6778億9920万 | +5.81% | 15.63 | 2.88 |
| 06/20 | 4,869 | 4,887 | 4,762 | 4,837 | +0.1% | 962,000 | 6713億7560万 | +4.92% | 15.48 | 2.86 |
| 06/19 | 4,800 | 4,856 | 4,772 | 4,832 | +1.26% | 964,900 | 6706億8160万 | +4.93% | 15.46 | 2.85 |
| 06/18 | 4,737 | 4,793 | 4,699 | 4,772 | +3.81% | 1,467,700 | 6623億5360万 | +3.58% | 15.27 | 2.82 |
| 06/17 | 4,571 | 4,597 | 4,515 | 4,597 | +1.59% | 1,010,200 | 6380億6360万 | -0.58% | 14.71 | 2.71 |
| 06/14 | 4,518 | 4,581 | 4,518 | 4,525 | -0.35% | 1,452,700 | 6280億7000万 | -2.92% | 14.48 | 2.67 |
| 06/13 | 4,599 | 4,616 | 4,527 | 4,541 | -1% | 929,000 | 6302億9080万 | -3.38% | 14.53 | 2.68 |
| 06/12 | 4,656 | 4,665 | 4,572 | 4,587 | -2.15% | 898,200 | 6366億7560万 | -3.17% | 14.68 | 2.71 |
| 06/11 | 4,643 | 4,729 | 4,612 | 4,688 | +1.45% | 786,900 | 6506億9440万 | -1.68% | 15 | 2.77 |
| 06/10 | 4,660 | 4,671 | 4,610 | 4,621 | -0.99% | 796,000 | 6413億9480万 | -3.67% | 14.79 | 2.73 |
| 06/07 | 4,653 | 4,683 | 4,596 | 4,667 | -0.34% | 1,042,200 | 6477億7960万 | -3.33% | 14.94 | 2.76 |
| 06/06 | 4,652 | 4,745 | 4,643 | 4,683 | +0.32% | 977,900 | 6500億40万 | -3.56% | 14.99 | 2.77 |
| 06/05 | 4,779 | 4,782 | 4,632 | 4,668 | -2.99% | 1,257,800 | 6479億1840万 | -4.44% | 14.94 | 2.76 |
| 06/04 | 4,620 | 4,826 | 4,620 | 4,812 | +4.16% | 2,267,400 | 6679億560万 | -2.16% | 15.4 | 2.84 |
| 06/03 | 4,699 | 4,761 | 4,613 | 4,620 | +5.99% | 2,414,500 | 6412億5600万 | -6.57% | 14.79 | 2.73 |
| 05/31 | 4,364 | 4,408 | 4,334 | 4,359 | +1.16% | 1,617,300 | 6050億2920万 | -12.52% | 13.95 | 2.57 |
| 05/30 | 4,490 | 4,498 | 4,289 | 4,309 | -4.96% | 1,346,300 | 5980億8920万 | -14.37% | 13.79 | 2.54 |
| 05/29 | 4,530 | 4,584 | 4,482 | 4,534 | +2.26% | 1,206,200 | 6293億1920万 | -10.77% | 14.51 | 2.68 |
| 05/28 | 4,448 | 4,476 | 4,420 | 4,434 | +0.14% | 737,600 | 6154億3920万 | -13.35% | 14.19 | 2.62 |
| 05/27 | 4,468 | 4,497 | 4,388 | 4,428 | -0.9% | 1,062,600 | 6146億640万 | -14.22% | 14.17 | 2.61 |
| 05/24 | 4,447 | 4,528 | 4,418 | 4,468 | -1.08% | 930,600 | 6201億5840万 | -14.18% | 14.3 | 2.64 |
| 05/23 | 4,558 | 4,558 | 4,490 | 4,517 | -0.9% | 1,013,400 | 6269億5960万 | -13.91% | 14.46 | 2.67 |
| 05/22 | 4,641 | 4,641 | 4,517 | 4,558 | -2.79% | 1,359,300 | 6326億5040万 | -13.76% | 14.59 | 2.69 |
| 05/21 | 4,775 | 4,779 | 4,680 | 4,689 | -1.94% | 1,417,700 | 6508億3320万 | -11.91% | 15.01 | 2.77 |
| 05/20 | 4,769 | 4,884 | 4,708 | 4,782 | +1.49% | 1,267,100 | 6637億4160万 | -10.73% | 15.3 | 2.82 |
| 05/17 | 4,695 | 4,747 | 4,641 | 4,712 | +0.02% | 1,426,900 | 6540億2560万 | -12.53% | 15.08 | 2.78 |
| 05/16 | 4,822 | 4,860 | 4,705 | 4,711 | -3.6% | 1,974,400 | 6538億8680万 | -13.13% | 15.08 | 2.78 |
| 05/15 | 5,185 | 5,210 | 4,882 | 4,887 | -5.93% | 1,629,200 | 6783億1560万 | -10.49% | 15.64 | 2.89 |
| 05/14 | 5,200 | 5,258 | 5,160 | 5,195 | -5.89% | 1,744,600 | 7210億6600万 | -5.39% | 16.63 | 3.07 |
| 05/13 | 5,520 | 5,538 | 5,446 | 5,520 | +0.15% | 762,300 | 7661億7600万 | +0.16% | 17.67 | 3.26 |
| 05/10 | 5,436 | 5,550 | 5,421 | 5,512 | +0.84% | 846,300 | 7650億6560万 | -0.09% | 17.64 | 3.25 |
| 05/09 | 5,350 | 5,510 | 5,350 | 5,466 | +2.11% | 609,400 | 7586億8080万 | -1.09% | 17.49 | 3.23 |
| 05/08 | 5,397 | 5,422 | 5,348 | 5,353 | -1.25% | 536,800 | 7429億9640万 | -3.36% | 17.13 | 3.16 |
| 05/07 | 5,378 | 5,444 | 5,361 | 5,421 | +0.67% | 587,000 | 7524億3480万 | -2.39% | 17.35 | 3.2 |
| 05/02 | 5,370 | 5,407 | 5,350 | 5,385 | -0.07% | 398,000 | 7474億3800万 | -3.23% | 17.23 | 3.18 |
| 05/01 | 5,355 | 5,418 | 5,348 | 5,389 | -0.24% | 662,600 | 7479億9320万 | -3.51% | 17.25 | 3.18 |
| 04/30 | 5,550 | 5,553 | 5,367 | 5,402 | -1.35% | 670,000 | 7497億9760万 | -3.6% | 17.29 | 3.19 |
| 04/26 | 5,445 | 5,505 | 5,425 | 5,476 | -0.4% | 650,100 | 7600億6880万 | -2.65% | 17.52 | 3.23 |
| 04/25 | 5,547 | 5,561 | 5,496 | 5,498 | -1.1% | 491,900 | 7631億2240万 | -2.67% | 17.59 | 3.25 |
| 04/24 | 5,631 | 5,692 | 5,546 | 5,559 | -0.54% | 538,900 | 7715億8920万 | -2.01% | 17.79 | 3.28 |
| 04/23 | 5,561 | 5,649 | 5,551 | 5,589 | +0.68% | 556,200 | 7757億5320万 | -1.79% | 17.89 | 3.3 |
| 04/22 | 5,532 | 5,580 | 5,482 | 5,551 | +2.19% | 406,600 | 7704億7880万 | -2.73% | 17.76 | 3.28 |
| 04/19 | 5,492 | 5,499 | 5,366 | 5,432 | -2.34% | 713,600 | 7539億6160万 | -5.03% | 17.38 | 3.21 |
| 04/18 | 5,513 | 5,627 | 5,513 | 5,562 | +0.89% | 560,600 | 7720億560万 | -3.13% | 17.8 | 3.28 |
| 04/17 | 5,502 | 5,589 | 5,431 | 5,513 | +0.49% | 510,000 | 7652億440万 | -4.17% | 17.64 | 3.26 |
| 04/16 | 5,420 | 5,491 | 5,380 | 5,486 | +0.2% | 450,400 | 7614億5680万 | -4.86% | 17.56 | 3.24 |
| 04/15 | 5,429 | 5,475 | 5,404 | 5,475 | -0.58% | 354,100 | 7599億3000万 | -5.31% | 17.52 | 3.23 |
| 04/12 | 5,573 | 5,594 | 5,505 | 5,507 | -0.61% | 533,900 | 7643億7160万 | -5.17% | 17.62 | 3.25 |
| 04/11 | 5,480 | 5,545 | 5,415 | 5,541 | +0.29% | 411,300 | 7690億9080万 | -4.92% | 17.73 | 3.27 |
| 04/10 | 5,600 | 5,645 | 5,502 | 5,525 | -1.69% | 523,900 | 7668億7000万 | -5.57% | 17.68 | 3.26 |
| 04/09 | 5,630 | 5,647 | 5,596 | 5,620 | -0.43% | 634,600 | 7856億7600万 | -4.31% | 18.23 | 3.36 |
| 04/08 | 5,654 | 5,676 | 5,608 | 5,644 | +0.04% | 316,100 | 7890億3120万 | -4.27% | 18.31 | 3.38 |
| 04/05 | 5,620 | 5,676 | 5,602 | 5,642 | -1.33% | 412,100 | 7887億5160万 | -4.7% | 18.3 | 3.38 |
| 04/04 | 5,700 | 5,800 | 5,679 | 5,718 | +1.2% | 545,400 | 7993億7640万 | -3.82% | 18.55 | 3.42 |
| 04/03 | 5,763 | 5,763 | 5,640 | 5,650 | -1.74% | 555,900 | 7898億7000万 | -5.31% | 18.33 | 3.38 |
| 04/02 | 5,725 | 5,778 | 5,687 | 5,750 | -0.52% | 420,200 | 8038億5000万 | -4.01% | 18.65 | 3.44 |
| 04/01 | 5,799 | 5,809 | 5,737 | 5,780 | +0.96% | 370,500 | 8080億4400万 | -3.83% | 18.75 | 3.46 |
| 03/29 | 5,744 | 5,778 | 5,704 | 5,725 | +0.17% | 777,700 | 8003億5500万 | -5.06% | 21.02 | 3.51 |
| 03/28 | 5,799 | 5,811 | 5,695 | 5,715 | -2.79% | 475,400 | 7989億5700万 | -5.57% | 20.98 | 3.51 |
| 03/27 | 5,839 | 5,960 | 5,825 | 5,879 | +0.15% | 655,800 | 8218億8420万 | -3.23% | 21.58 | 3.61 |
| 03/26 | 5,845 | 5,899 | 5,821 | 5,870 | -0.76% | 583,200 | 8206億2600万 | -3.6% | 21.55 | 3.6 |
| 03/25 | 6,047 | 6,055 | 5,883 | 5,915 | -2.51% | 527,900 | 8269億1700万 | -3.11% | 21.71 | 3.63 |
| 03/22 | 6,067 | 6,123 | 6,039 | 6,067 | -0.7% | 440,300 | 8481億6660万 | -0.8% | 22.27 | 3.72 |
| 03/21 | 6,108 | 6,153 | 6,080 | 6,110 | +1.83% | 419,500 | 8541億7800万 | -0.2% | 22.43 | 3.75 |
| 03/19 | 5,987 | 6,005 | 5,914 | 6,000 | +0.03% | 323,400 | 8388億 | -2.06% | 22.02 | 3.68 |
| 03/18 | 5,951 | 6,019 | 5,897 | 5,998 | +1.97% | 409,500 | 8385億2040万 | -2.19% | 22.02 | 3.68 |
| 03/15 | 5,881 | 5,921 | 5,845 | 5,882 | -1.62% | 516,300 | 8223億360万 | -4.22% | 21.59 | 3.61 |
| 03/14 | 5,869 | 5,994 | 5,843 | 5,979 | +2.28% | 576,000 | 8358億6420万 | -2.81% | 21.95 | 3.67 |
| 03/13 | 5,850 | 5,880 | 5,792 | 5,846 | +0.15% | 617,400 | 8172億7080万 | -5.05% | 21.46 | 3.59 |
| 03/12 | 5,800 | 5,878 | 5,722 | 5,837 | -0.63% | 912,900 | 8160億1260万 | -5.38% | 21.43 | 3.58 |
| 03/11 | 6,024 | 6,061 | 5,835 | 5,874 | -3.63% | 718,300 | 8211億8520万 | -4.91% | 21.56 | 3.6 |
| 03/08 | 6,064 | 6,179 | 6,045 | 6,095 | +0.81% | 1,259,700 | 8520億8100万 | -1.3% | 22.37 | 3.74 |
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。
