日産化学（4021）の株価チャート
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 4,265 | 4,291 | 4,233 | 4,238 | -1.12% | 475,100 | 5797億5840万 | +2.44% | 11.5 | 2.46 |
| 05/02 | 4,195 | 4,306 | 4,192 | 4,286 | +2.36% | 402,000 | 5863億2480万 | +3.3% | 11.63 | 2.49 |
| 05/01 | 4,151 | 4,187 | 4,129 | 4,187 | +0.53% | 388,900 | 5727億8160万 | +0.6% | 11.36 | 2.43 |
| 04/30 | 4,183 | 4,197 | 4,150 | 4,165 | +0.26% | 355,400 | 5697億7200万 | -0.36% | 11.3 | 2.42 |
| 04/28 | 4,161 | 4,179 | 4,130 | 4,154 | -0.22% | 498,200 | 5682億6720万 | -1.05% | 11.27 | 2.41 |
| 04/25 | 4,155 | 4,171 | 4,123 | 4,163 | +0.87% | 415,800 | 5694億9840万 | -1.23% | 11.29 | 2.42 |
| 04/24 | 4,091 | 4,145 | 4,091 | 4,127 | +1.05% | 459,400 | 5645億7360万 | -2.48% | 11.2 | 2.4 |
| 04/23 | 4,160 | 4,163 | 4,070 | 4,084 | +0.34% | 553,700 | 5586億9120万 | -3.91% | 11.08 | 2.37 |
| 04/22 | 4,067 | 4,080 | 4,042 | 4,070 | -0.05% | 385,800 | 5567億7600万 | -4.66% | 11.04 | 2.36 |
| 04/21 | 4,143 | 4,143 | 4,068 | 4,072 | -1.57% | 287,200 | 5570億4960万 | -5.06% | 11.05 | 2.36 |
| 04/18 | 4,083 | 4,152 | 4,061 | 4,137 | +1.72% | 346,500 | 5659億4160万 | -3.97% | 11.22 | 2.4 |
| 04/17 | 4,030 | 4,075 | 4,024 | 4,067 | +0.87% | 443,000 | 5563億6560万 | -5.92% | 11.03 | 2.36 |
| 04/16 | 4,034 | 4,058 | 4,021 | 4,032 | -0.69% | 371,000 | 5515億7760万 | -7.16% | 10.94 | 2.34 |
| 04/15 | 4,044 | 4,061 | 4,017 | 4,060 | +0.47% | 444,100 | 5554億800万 | -6.97% | 11.01 | 2.36 |
| 04/14 | 4,057 | 4,083 | 4,034 | 4,041 | +1% | 484,000 | 5528億880万 | -7.8% | 10.96 | 2.35 |
| 04/11 | 3,925 | 4,017 | 3,898 | 4,001 | -3.73% | 1,149,800 | 5473億3680万 | -9.09% | 10.85 | 2.32 |
| 04/10 | 4,187 | 4,187 | 4,053 | 4,156 | +6.32% | 932,300 | 5685億4080万 | -5.87% | 11.28 | 2.41 |
| 04/09 | 3,911 | 3,961 | 3,846 | 3,909 | -2.37% | 1,011,800 | 5347億5120万 | -11.58% | 10.61 | 2.27 |
| 04/08 | 4,029 | 4,080 | 3,983 | 4,004 | +2.69% | 993,600 | 5477億4720万 | -9.7% | 10.86 | 2.33 |
| 04/07 | 3,948 | 3,982 | 3,867 | 3,899 | -7.14% | 1,248,100 | 5333億8320万 | -12.26% | 10.58 | 2.26 |
| 04/04 | 4,110 | 4,234 | 4,107 | 4,199 | -0.71% | 908,800 | 5744億2320万 | -5.87% | 11.39 | 2.44 |
| 04/03 | 4,164 | 4,265 | 4,161 | 4,229 | -2.06% | 699,600 | 5785億2720万 | -5.33% | 11.47 | 2.46 |
| 04/02 | 4,370 | 4,388 | 4,296 | 4,318 | -1.53% | 629,800 | 5907億240万 | -3.42% | 11.71 | 2.51 |
| 04/01 | 4,455 | 4,480 | 4,376 | 4,385 | -1.33% | 710,300 | 5998億6800万 | -1.97% | 11.9 | 2.55 |
| 03/31 | 4,487 | 4,495 | 4,400 | 4,444 | -1.94% | 877,500 | 6079億3920万 | -0.67% | 13.92 | 2.57 |
| 03/28 | 4,568 | 4,574 | 4,512 | 4,532 | -1.9% | 462,400 | 6245億960万 | +1.36% | 14.38 | 2.65 |
| 03/27 | 4,650 | 4,657 | 4,593 | 4,620 | -0.24% | 610,200 | 6366億3600万 | +3.43% | 14.66 | 2.71 |
| 03/26 | 4,667 | 4,668 | 4,617 | 4,631 | +0.32% | 500,800 | 6381億5180万 | +3.81% | 14.7 | 2.71 |
| 03/25 | 4,595 | 4,636 | 4,575 | 4,616 | +0.65% | 550,400 | 6360億8480万 | +3.66% | 14.65 | 2.7 |
| 03/24 | 4,595 | 4,615 | 4,566 | 4,586 | +0.15% | 375,300 | 6319億5080万 | +3.1% | 14.56 | 2.69 |
| 03/21 | 4,583 | 4,597 | 4,561 | 4,579 | -0.24% | 624,500 | 6309億8620万 | +3.04% | 14.53 | 2.68 |
| 03/19 | 4,560 | 4,624 | 4,560 | 4,590 | +0.66% | 502,200 | 6325億200万 | +3.29% | 14.57 | 2.69 |
| 03/18 | 4,580 | 4,601 | 4,554 | 4,560 | -0.11% | 485,900 | 6283億6800万 | +2.61% | 14.47 | 2.67 |
| 03/17 | 4,539 | 4,580 | 4,525 | 4,565 | +0.66% | 401,100 | 6290億5700万 | +2.72% | 14.49 | 2.67 |
| 03/14 | 4,493 | 4,559 | 4,483 | 4,535 | +0.13% | 733,300 | 6249億2300万 | +2.02% | 14.39 | 2.66 |
| 03/13 | 4,560 | 4,585 | 4,516 | 4,529 | -0.64% | 657,700 | 6240億9620万 | +1.87% | 14.37 | 2.65 |
| 03/12 | 4,567 | 4,590 | 4,535 | 4,558 | +0.02% | 586,200 | 6280億9240万 | +2.5% | 14.47 | 2.67 |
| 03/11 | 4,516 | 4,567 | 4,451 | 4,557 | +0.37% | 623,100 | 6279億5460万 | +2.5% | 14.46 | 2.67 |
| 03/10 | 4,504 | 4,560 | 4,495 | 4,540 | +1.43% | 587,800 | 6256億1200万 | +2% | 14.41 | 2.66 |
| 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 |
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。
