日産化学（4021）の株価チャート
2024/10/08～2025/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 03/07 | 4,377 | 4,476 | 4,367 | 4,476 | +2.8% | 727,700 | 6167億9280万 | +0.4% | 14.21 | 2.62 |
| 03/06 | 4,336 | 4,375 | 4,322 | 4,354 | +1.26% | 401,000 | 5999億8120万 | -2.55% | 13.82 | 2.55 |
| 03/05 | 4,214 | 4,338 | 4,205 | 4,300 | +1.49% | 555,200 | 5925億4000万 | -4.06% | 13.65 | 2.52 |
| 03/04 | 4,225 | 4,282 | 4,204 | 4,237 | -0.73% | 712,600 | 5838億5860万 | -5.84% | 13.45 | 2.48 |
| 03/03 | 4,342 | 4,349 | 4,235 | 4,268 | -1.18% | 750,300 | 5881億3040万 | -5.64% | 13.55 | 2.5 |
| 02/28 | 4,300 | 4,331 | 4,225 | 4,319 | -0.76% | 1,125,800 | 5951億5820万 | -4.87% | 13.71 | 2.53 |
| 02/27 | 4,360 | 4,418 | 4,341 | 4,352 | +0.72% | 498,500 | 5997億560万 | -4.48% | 13.81 | 2.55 |
| 02/26 | 4,401 | 4,404 | 4,284 | 4,321 | -1.28% | 551,300 | 5954億3380万 | -5.39% | 13.71 | 2.53 |
| 02/25 | 4,398 | 4,411 | 4,375 | 4,377 | -0.52% | 483,200 | 6031億5060万 | -4.43% | 13.89 | 2.56 |
| 02/21 | 4,384 | 4,405 | 4,334 | 4,400 | +0.82% | 595,900 | 6063億2000万 | -4.14% | 13.96 | 2.58 |
| 02/20 | 4,398 | 4,398 | 4,324 | 4,364 | -1.89% | 813,400 | 6013億5920万 | -5.13% | 13.85 | 2.56 |
| 02/19 | 4,461 | 4,501 | 4,435 | 4,448 | -0.29% | 502,000 | 6129億3440万 | -3.56% | 14.12 | 2.6 |
| 02/18 | 4,436 | 4,489 | 4,436 | 4,461 | +0.56% | 376,000 | 6147億2580万 | -3.48% | 14.16 | 2.61 |
| 02/17 | 4,522 | 4,527 | 4,436 | 4,436 | -0.98% | 425,500 | 6112億8080万 | -4.27% | 14.08 | 2.6 |
| 02/14 | 4,493 | 4,522 | 4,433 | 4,480 | -0.55% | 862,300 | 6173億4400万 | -3.64% | 14.22 | 2.62 |
| 02/13 | 4,624 | 4,624 | 4,493 | 4,505 | -1.59% | 731,600 | 6207億8900万 | -3.41% | 14.3 | 2.64 |
| 02/12 | 4,586 | 4,593 | 4,521 | 4,578 | +0.13% | 851,100 | 6308億4840万 | -2.18% | 14.53 | 2.68 |
| 02/10 | 4,679 | 4,737 | 4,538 | 4,572 | +0.11% | 838,000 | 6300億2160万 | -2.56% | 14.51 | 2.68 |
| 02/07 | 4,625 | 4,640 | 4,563 | 4,567 | -0.67% | 471,400 | 6293億3260万 | -2.97% | 14.5 | 2.67 |
| 02/06 | 4,550 | 4,619 | 4,541 | 4,598 | +1.01% | 420,300 | 6336億440万 | -2.65% | 14.59 | 2.69 |
| 02/05 | 4,532 | 4,566 | 4,526 | 4,552 | -0.02% | 412,700 | 6272億6560万 | -3.82% | 14.45 | 2.67 |
| 02/04 | 4,591 | 4,596 | 4,514 | 4,553 | +0.37% | 530,000 | 6274億340万 | -4.05% | 14.45 | 2.67 |
| 02/03 | 4,630 | 4,643 | 4,520 | 4,536 | -3.18% | 611,600 | 6250億6080万 | -4.69% | 14.4 | 2.66 |
| 01/31 | 4,714 | 4,714 | 4,659 | 4,685 | -0.51% | 359,800 | 6455億9300万 | -1.86% | 14.87 | 2.74 |
| 01/30 | 4,726 | 4,726 | 4,682 | 4,709 | -0.36% | 398,000 | 6489億20万 | -1.53% | 14.95 | 2.76 |
| 01/29 | 4,730 | 4,778 | 4,697 | 4,726 | +0.66% | 397,700 | 6512億4280万 | -1.27% | 15 | 2.77 |
| 01/28 | 4,780 | 4,807 | 4,682 | 4,695 | -1.43% | 451,900 | 6469億7100万 | -2% | 14.9 | 2.75 |
| 01/27 | 4,854 | 4,870 | 4,763 | 4,763 | -0.73% | 483,600 | 6563億4140万 | -0.87% | 15.12 | 2.79 |
| 01/24 | 4,740 | 4,864 | 4,738 | 4,798 | +2.04% | 656,200 | 6611億6440万 | -0.39% | 15.23 | 2.81 |
| 01/23 | 4,665 | 4,707 | 4,614 | 4,702 | -0.19% | 534,500 | 6479億3560万 | -2.61% | 14.92 | 2.75 |
| 01/22 | 4,620 | 4,712 | 4,619 | 4,711 | +1.55% | 535,900 | 6491億7580万 | -2.83% | 14.95 | 2.76 |
| 01/21 | 4,658 | 4,665 | 4,609 | 4,639 | -0.17% | 303,800 | 6392億5420万 | -4.61% | 14.72 | 2.72 |
| 01/20 | 4,636 | 4,681 | 4,624 | 4,647 | +0.41% | 393,100 | 6403億5660万 | -4.77% | 14.75 | 2.72 |
| 01/17 | 4,606 | 4,639 | 4,591 | 4,628 | -0.58% | 394,000 | 6377億3840万 | -5.51% | 14.69 | 2.71 |
| 01/16 | 4,644 | 4,691 | 4,640 | 4,655 | +0.15% | 387,500 | 6414億5900万 | -5.39% | 14.77 | 2.73 |
| 01/15 | 4,718 | 4,728 | 4,626 | 4,648 | -1.42% | 483,500 | 6404億9440万 | -5.89% | 14.75 | 2.72 |
| 01/14 | 4,716 | 4,752 | 4,679 | 4,715 | -0.92% | 636,900 | 6497億2700万 | -4.9% | 14.96 | 2.76 |
| 01/10 | 4,790 | 4,821 | 4,731 | 4,759 | -0.75% | 745,000 | 6557億9020万 | -4.38% | 15.1 | 2.79 |
| 01/09 | 4,807 | 4,817 | 4,763 | 4,795 | -1.44% | 485,600 | 6607億5100万 | -3.98% | 15.22 | 2.81 |
| 01/08 | 4,867 | 4,873 | 4,805 | 4,865 | -0.55% | 530,200 | 6703億9700万 | -2.91% | 15.44 | 2.85 |
| 01/07 | 4,910 | 4,916 | 4,826 | 4,892 | +0.08% | 408,700 | 6741億1760万 | -2.65% | 15.53 | 2.86 |
| 01/06 | 4,934 | 4,997 | 4,861 | 4,888 | -1.23% | 489,700 | 6735億6640万 | -3.04% | 15.51 | 2.86 |
| 2024 | ||||||||||
| 12/30 | 4,946 | 4,971 | 4,917 | 4,949 | -0.14% | 382,500 | 6819億7220万 | -2.29% | 15.71 | 2.9 |
| 12/27 | 4,876 | 4,986 | 4,858 | 4,956 | +1.77% | 509,000 | 6829億3680万 | -2.5% | 15.73 | 2.9 |
| 12/26 | 4,853 | 4,873 | 4,830 | 4,870 | +0.35% | 365,100 | 6710億8600万 | -4.58% | 15.46 | 2.85 |
| 12/25 | 4,907 | 4,922 | 4,843 | 4,853 | -0.68% | 310,400 | 6687億4340万 | -5.29% | 15.4 | 2.84 |
| 12/24 | 4,924 | 4,924 | 4,880 | 4,886 | -0.77% | 248,300 | 6732億9080万 | -5.07% | 15.51 | 2.86 |
| 12/23 | 4,900 | 4,938 | 4,857 | 4,924 | +0.96% | 346,500 | 6785億2720万 | -4.72% | 15.63 | 2.88 |
| 12/20 | 4,850 | 4,929 | 4,836 | 4,877 | +0.91% | 742,100 | 6720億5060万 | -5.96% | 15.48 | 2.86 |
| 12/19 | 4,747 | 4,881 | 4,747 | 4,833 | +0.02% | 621,100 | 6659億8740万 | -7.2% | 15.34 | 2.83 |
| 12/18 | 5,050 | 5,060 | 4,810 | 4,832 | -4.24% | 897,800 | 6658億4960万 | -7.61% | 15.34 | 2.83 |
| 12/17 | 5,039 | 5,077 | 5,036 | 5,046 | +0.02% | 323,000 | 6953億3880万 | -3.98% | 16.02 | 2.95 |
| 12/16 | 5,078 | 5,109 | 5,045 | 5,045 | -0.94% | 274,600 | 6952億100万 | -4.29% | 16.01 | 2.95 |
| 12/13 | 5,154 | 5,234 | 5,051 | 5,093 | -1.81% | 603,200 | 7018億1540万 | -3.56% | 16.16 | 2.98 |
| 12/12 | 5,124 | 5,230 | 5,122 | 5,187 | +2.09% | 450,700 | 7147億6860万 | -1.95% | 16.46 | 3.04 |
| 12/11 | 5,099 | 5,136 | 5,050 | 5,081 | -0.14% | 752,900 | 7001億6180万 | -4.01% | 16.13 | 2.98 |
| 12/10 | 5,130 | 5,149 | 5,061 | 5,088 | -0.18% | 613,400 | 7011億2640万 | -4.02% | 16.15 | 2.98 |
| 12/09 | 5,179 | 5,197 | 5,095 | 5,097 | -1.13% | 510,400 | 7023億6660万 | -3.98% | 16.18 | 2.98 |
| 12/06 | 5,148 | 5,160 | 5,105 | 5,155 | +0.47% | 874,100 | 7103億5900万 | -2.92% | 16.36 | 3.02 |
| 12/05 | 5,182 | 5,182 | 5,105 | 5,131 | -0.18% | 657,900 | 7070億5180万 | -3.41% | 16.29 | 3 |
| 12/04 | 5,145 | 5,173 | 5,111 | 5,140 | -0.62% | 574,100 | 7082億9200万 | -3.33% | 16.31 | 3.01 |
| 12/03 | 5,157 | 5,215 | 5,133 | 5,172 | -0.44% | 627,000 | 7127億160万 | -2.78% | 16.42 | 3.03 |
| 12/02 | 5,186 | 5,214 | 5,151 | 5,195 | -0.35% | 500,300 | 7158億7100万 | -2.39% | 16.49 | 3.04 |
| 11/29 | 5,235 | 5,261 | 5,190 | 5,213 | -0.11% | 599,800 | 7183億5140万 | -2.01% | 16.55 | 3.05 |
| 11/28 | 5,258 | 5,281 | 5,217 | 5,219 | -1.47% | 1,777,700 | 7191億7820万 | -1.88% | 16.56 | 3.06 |
| 11/27 | 5,395 | 5,463 | 5,280 | 5,297 | -3.29% | 640,600 | 7299億2660万 | -0.43% | 16.81 | 3.1 |
| 11/26 | 5,407 | 5,488 | 5,407 | 5,477 | +1.14% | 339,700 | 7547億3060万 | +2.97% | 17.38 | 3.21 |
| 11/25 | 5,527 | 5,537 | 5,394 | 5,415 | -0.88% | 816,700 | 7461億8700万 | +1.94% | 17.19 | 3.17 |
| 11/22 | 5,418 | 5,493 | 5,401 | 5,463 | +1.37% | 257,200 | 7528億140万 | +2.94% | 17.34 | 3.2 |
| 11/21 | 5,391 | 5,419 | 5,374 | 5,389 | -0.55% | 250,400 | 7426億420万 | +1.7% | 17.1 | 3.16 |
| 11/20 | 5,396 | 5,434 | 5,359 | 5,419 | +0.35% | 250,100 | 7467億3820万 | +2.32% | 17.2 | 3.17 |
| 11/19 | 5,442 | 5,446 | 5,400 | 5,400 | +0.09% | 281,100 | 7441億2000万 | +2% | 17.14 | 3.16 |
| 11/18 | 5,366 | 5,449 | 5,348 | 5,395 | -0.53% | 469,700 | 7434億3100万 | +1.97% | 17.12 | 3.16 |
| 11/15 | 5,419 | 5,504 | 5,400 | 5,424 | +0.82% | 488,500 | 7474億2720万 | +2.57% | 17.22 | 3.18 |
| 11/14 | 5,453 | 5,466 | 5,371 | 5,380 | -1.34% | 368,200 | 7413億6400万 | +1.87% | 17.08 | 3.15 |
| 11/13 | 5,463 | 5,533 | 5,429 | 5,453 | +0.11% | 562,900 | 7514億2340万 | +3.39% | 17.31 | 3.19 |
| 11/12 | 5,572 | 5,626 | 5,364 | 5,447 | +2.79% | 992,400 | 7505億9660万 | +3.5% | 17.29 | 3.19 |
| 11/11 | 5,275 | 5,314 | 5,221 | 5,299 | -0.08% | 526,100 | 7302億220万 | +0.88% | 16.82 | 3.1 |
| 11/08 | 5,334 | 5,349 | 5,256 | 5,303 | +0.47% | 569,600 | 7307億5340万 | +1.11% | 16.83 | 3.11 |
| 11/07 | 5,318 | 5,329 | 5,235 | 5,278 | -0.17% | 444,600 | 7273億840万 | +0.82% | 16.75 | 3.09 |
| 11/06 | 5,249 | 5,360 | 5,214 | 5,287 | +0.61% | 465,900 | 7285億4860万 | +1.09% | 16.78 | 3.1 |
| 11/05 | 5,249 | 5,255 | 5,189 | 5,255 | +2.14% | 510,100 | 7241億3900万 | +0.61% | 16.68 | 3.08 |
| 11/01 | 5,129 | 5,174 | 5,080 | 5,145 | -1.13% | 403,800 | 7089億8100万 | -1.53% | 16.33 | 3.01 |
| 10/31 | 5,276 | 5,276 | 5,155 | 5,204 | -1.01% | 521,400 | 7171億1120万 | -0.48% | 16.52 | 3.05 |
| 10/30 | 5,215 | 5,273 | 5,200 | 5,257 | +0.88% | 1,266,000 | 7244億1460万 | +0.5% | 16.68 | 3.08 |
| 10/29 | 5,215 | 5,216 | 5,145 | 5,211 | -0.23% | 348,900 | 7180億7580万 | -0.33% | 16.54 | 3.05 |
| 10/28 | 5,131 | 5,229 | 5,130 | 5,223 | +1.61% | 518,400 | 7197億2940万 | -0.08% | 16.58 | 3.06 |
| 10/25 | 5,160 | 5,171 | 5,110 | 5,140 | -1.12% | 415,900 | 7082億9200万 | -1.57% | 16.31 | 3.01 |
| 10/24 | 5,232 | 5,249 | 5,186 | 5,198 | -0.91% | 412,100 | 7162億8440万 | -0.36% | 16.5 | 3.04 |
| 10/23 | 5,245 | 5,270 | 5,202 | 5,246 | -0.21% | 333,000 | 7228億9880万 | +0.71% | 16.65 | 3.07 |
| 10/22 | 5,273 | 5,284 | 5,205 | 5,257 | -1.11% | 392,700 | 7244億1460万 | +1.15% | 16.68 | 3.08 |
| 10/21 | 5,305 | 5,407 | 5,293 | 5,316 | +0.42% | 404,300 | 7325億4480万 | +2.51% | 16.87 | 3.11 |
| 10/18 | 5,271 | 5,305 | 5,261 | 5,294 | +0.91% | 268,800 | 7295億1320万 | +2.46% | 16.8 | 3.1 |
| 10/17 | 5,348 | 5,349 | 5,241 | 5,246 | -1.24% | 383,300 | 7228億9880万 | +1.82% | 16.65 | 3.07 |
| 10/16 | 5,316 | 5,361 | 5,279 | 5,312 | -1.28% | 604,800 | 7319億9360万 | +3.31% | 16.86 | 3.11 |
| 10/15 | 5,364 | 5,399 | 5,353 | 5,381 | +1.01% | 542,600 | 7415億180万 | +4.91% | 17.08 | 3.15 |
| 10/11 | 5,349 | 5,355 | 5,287 | 5,327 | +0.02% | 595,000 | 7340億6060万 | +4.14% | 16.91 | 3.12 |
| 10/10 | 5,294 | 5,346 | 5,252 | 5,326 | +1.54% | 610,500 | 7339億2280万 | +4.43% | 16.9 | 3.12 |
| 10/09 | 5,232 | 5,280 | 5,217 | 5,245 | +0.98% | 410,300 | 7227億6100万 | +3.07% | 16.65 | 3.07 |
| 10/08 | 5,184 | 5,253 | 5,159 | 5,194 | -0.02% | 448,000 | 7157億3320万 | +2.26% | 16.49 | 3.04 |
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。
