日産化学（4021）の株価チャート
2024/05/15～2024/10/07
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 | ||||||||||
| 10/07 | 5,281 | 5,294 | 5,195 | 5,195 | +0.27% | 419,300 | 7158億7100万 | +2.45% | 16.49 | 3.04 |
| 10/04 | 5,110 | 5,192 | 5,110 | 5,181 | +1.29% | 346,000 | 7139億4180万 | +2.31% | 16.44 | 3.03 |
| 10/03 | 5,219 | 5,219 | 5,077 | 5,115 | +1.29% | 523,400 | 7048億4700万 | +1.15% | 16.23 | 3 |
| 10/02 | 5,079 | 5,100 | 4,999 | 5,050 | -1.75% | 648,700 | 6958億9000万 | +0.02% | 16.03 | 2.96 |
| 10/01 | 5,145 | 5,159 | 5,070 | 5,140 | +0.27% | 548,500 | 7082億9200万 | +1.9% | 16.31 | 3.01 |
| 09/30 | 4,992 | 5,147 | 4,962 | 5,126 | -3.14% | 802,900 | 7063億6280万 | +1.77% | 16.27 | 3 |
| 09/27 | 5,185 | 5,292 | 5,165 | 5,292 | +0.72% | 748,900 | 7345億2960万 | +5.23% | 16.94 | 3.12 |
| 09/26 | 5,240 | 5,267 | 5,191 | 5,254 | +0.21% | 528,800 | 7292億5520万 | +4.83% | 16.81 | 3.1 |
| 09/25 | 5,172 | 5,259 | 5,162 | 5,243 | +0.87% | 360,700 | 7277億2840万 | +4.88% | 16.78 | 3.1 |
| 09/24 | 5,209 | 5,259 | 5,195 | 5,198 | +0.41% | 528,100 | 7214億8240万 | +4.38% | 16.63 | 3.07 |
| 09/20 | 5,158 | 5,199 | 5,141 | 5,177 | +1.77% | 701,300 | 7185億6760万 | +4.33% | 16.57 | 3.06 |
| 09/19 | 5,068 | 5,115 | 5,037 | 5,087 | +1.29% | 515,200 | 7060億7560万 | +2.91% | 16.28 | 3 |
| 09/18 | 5,031 | 5,085 | 4,986 | 5,022 | +0.48% | 469,700 | 6970億5360万 | +1.93% | 16.07 | 2.97 |
| 09/17 | 5,000 | 5,041 | 4,945 | 4,998 | +1.07% | 564,900 | 6937億2240万 | +1.67% | 15.99 | 2.95 |
| 09/13 | 4,997 | 5,005 | 4,923 | 4,945 | -0.68% | 686,300 | 6863億6600万 | +0.94% | 15.83 | 2.92 |
| 09/12 | 4,952 | 5,021 | 4,937 | 4,979 | +2.81% | 645,900 | 6910億8520万 | +1.97% | 15.93 | 2.94 |
| 09/11 | 4,935 | 4,958 | 4,816 | 4,843 | -1.86% | 919,400 | 6722億840万 | -0.41% | 15.5 | 2.86 |
| 09/10 | 4,943 | 4,989 | 4,928 | 4,935 | -1.1% | 984,600 | 6849億7800万 | +1.75% | 15.79 | 2.91 |
| 09/09 | 4,908 | 4,998 | 4,901 | 4,990 | +0.24% | 640,800 | 6926億1200万 | +3.66% | 15.97 | 2.95 |
| 09/06 | 5,071 | 5,099 | 4,978 | 4,978 | -1.31% | 701,100 | 6909億4640万 | +3.84% | 15.93 | 2.94 |
| 09/05 | 4,833 | 5,063 | 4,812 | 5,044 | +2.11% | 1,009,200 | 7001億720万 | +5.46% | 16.14 | 2.98 |
| 09/04 | 4,900 | 5,007 | 4,893 | 4,940 | -2.18% | 1,142,800 | 6856億7200万 | +3.43% | 15.81 | 2.92 |
| 09/03 | 5,044 | 5,067 | 4,984 | 5,050 | +0.78% | 475,600 | 7009億4000万 | +5.89% | 16.16 | 2.98 |
| 09/02 | 4,990 | 5,030 | 4,941 | 5,011 | +0.42% | 698,700 | 6955億2680万 | +5.32% | 16.04 | 2.96 |
| 08/30 | 4,920 | 5,038 | 4,870 | 4,990 | -0.2% | 11,450,100 | 6926億1200万 | +5.1% | 15.97 | 2.95 |
| 08/29 | 5,050 | 5,084 | 4,967 | 5,000 | -0.3% | 1,075,300 | 6940億 | +5.55% | 16 | 2.95 |
| 08/28 | 4,900 | 5,059 | 4,860 | 5,015 | +1.91% | 901,900 | 6960億8200万 | +6.07% | 16.05 | 2.96 |
| 08/27 | 4,955 | 4,974 | 4,903 | 4,921 | -0.14% | 689,600 | 6830億3480万 | +4.21% | 15.75 | 2.91 |
| 08/26 | 4,938 | 4,952 | 4,873 | 4,928 | -0.87% | 695,300 | 6840億640万 | +4.41% | 15.77 | 2.91 |
| 08/23 | 4,895 | 4,980 | 4,870 | 4,971 | +1.18% | 725,700 | 6899億7480万 | +5.3% | 15.91 | 2.94 |
| 08/22 | 4,892 | 4,929 | 4,837 | 4,913 | +1.17% | 725,100 | 6819億2440万 | +3.96% | 15.72 | 2.9 |
| 08/21 | 4,921 | 4,942 | 4,840 | 4,856 | -1.82% | 809,300 | 6740億1280万 | +2.64% | 15.54 | 2.87 |
| 08/20 | 4,825 | 4,989 | 4,799 | 4,946 | +3.91% | 983,300 | 6865億480万 | +4.43% | 15.83 | 2.92 |
| 08/19 | 4,716 | 4,818 | 4,647 | 4,760 | 0% | 1,069,600 | 6606億8800万 | +0.44% | 15.23 | 2.81 |
| 08/16 | 4,756 | 4,767 | 4,664 | 4,760 | +1.58% | 1,366,800 | 6606億8800万 | +0.21% | 15.23 | 2.81 |
| 08/15 | 4,635 | 4,687 | 4,528 | 4,686 | -0.4% | 1,170,700 | 6504億1680万 | -1.49% | 15 | 2.77 |
| 08/14 | 4,750 | 4,773 | 4,622 | 4,705 | -0.47% | 966,100 | 6530億5400万 | -1.32% | 15.06 | 2.78 |
| 08/13 | 4,594 | 4,745 | 4,492 | 4,727 | +3.41% | 1,958,200 | 6561億760万 | -1.03% | 15.13 | 2.79 |
| 08/09 | 4,614 | 4,696 | 4,460 | 4,571 | +0.59% | 1,225,800 | 6344億5480万 | -4.39% | 14.63 | 2.7 |
| 08/08 | 4,434 | 4,615 | 4,402 | 4,544 | +1.25% | 955,600 | 6307億720万 | -5.16% | 14.54 | 2.68 |
| 08/07 | 4,317 | 4,552 | 4,304 | 4,488 | -0.86% | 1,310,600 | 6229億3440万 | -6.62% | 14.36 | 2.65 |
| 08/06 | 4,108 | 4,527 | 4,096 | 4,527 | +12.11% | 1,521,000 | 6283億4760万 | -6.14% | 14.49 | 2.67 |
| 08/05 | 4,350 | 4,388 | 3,946 | 4,038 | -9.66% | 1,308,900 | 5604億7440万 | -16.57% | 12.92 | 2.38 |
| 08/02 | 4,530 | 4,589 | 4,457 | 4,470 | -5.3% | 807,100 | 6204億3600万 | -8.46% | 14.31 | 2.64 |
| 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 |
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。
