日産化学（4021）の株価チャート
2025/05/15～2025/10/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 10/07 | 5,479 | 5,537 | 5,430 | 5,497 | +1.61% | 593,200 | 7519億8960万 | +2.17% | 14.91 | 3.07 |
| 10/06 | 5,500 | 5,500 | 5,403 | 5,410 | +1.58% | 531,500 | 7400億8800万 | +0.76% | 14.68 | 3.02 |
| 10/03 | 5,208 | 5,330 | 5,200 | 5,326 | +1.56% | 303,400 | 7285億9680万 | -0.67% | 14.45 | 2.97 |
| 10/02 | 5,255 | 5,294 | 5,225 | 5,244 | -1.21% | 379,000 | 7173億7920万 | -2.15% | 14.23 | 2.92 |
| 10/01 | 5,309 | 5,333 | 5,253 | 5,308 | -1.15% | 440,000 | 7261億3440万 | -0.93% | 14.4 | 2.96 |
| 09/30 | 5,310 | 5,393 | 5,303 | 5,370 | +0.15% | 594,100 | 7346億1600万 | +0.22% | 14.57 | 3.04 |
| 09/29 | 5,505 | 5,510 | 5,338 | 5,362 | -2.97% | 518,000 | 7335億2160万 | +0.09% | 14.55 | 3.04 |
| 09/26 | 5,520 | 5,561 | 5,504 | 5,526 | +1.19% | 796,900 | 7559億5680万 | +3.1% | 14.99 | 3.13 |
| 09/25 | 5,505 | 5,509 | 5,442 | 5,461 | +0.91% | 564,000 | 7470億6480万 | +1.94% | 14.82 | 3.09 |
| 09/24 | 5,581 | 5,586 | 5,390 | 5,412 | -2.12% | 674,100 | 7403億6160万 | +1.03% | 14.68 | 3.07 |
| 09/22 | 5,406 | 5,585 | 5,385 | 5,529 | +4.16% | 588,200 | 7563億6720万 | +3.19% | 15 | 3.13 |
| 09/19 | 5,575 | 5,575 | 5,300 | 5,308 | -3.09% | 777,600 | 7261億3440万 | -0.88% | 14.4 | 3.01 |
| 09/18 | 5,487 | 5,513 | 5,414 | 5,477 | -0.2% | 372,800 | 7492億5360万 | +2.2% | 14.86 | 3.1 |
| 09/17 | 5,490 | 5,535 | 5,466 | 5,488 | -0.71% | 509,500 | 7507億5840万 | +2.5% | 14.89 | 3.11 |
| 09/16 | 5,516 | 5,587 | 5,468 | 5,527 | +1.15% | 894,500 | 7560億9360万 | +3.35% | 14.99 | 3.13 |
| 09/12 | 5,462 | 5,513 | 5,396 | 5,464 | +2.84% | 1,243,400 | 7474億7520万 | +2.36% | 14.82 | 3.1 |
| 09/11 | 5,297 | 5,329 | 5,265 | 5,313 | +0.21% | 406,800 | 7268億1840万 | -0.23% | 14.41 | 3.01 |
| 09/10 | 5,330 | 5,349 | 5,293 | 5,302 | -0.21% | 680,300 | 7253億1360万 | -0.19% | 14.38 | 3 |
| 09/09 | 5,420 | 5,420 | 5,313 | 5,313 | -0.97% | 377,500 | 7268億1840万 | +0.26% | 14.41 | 3.01 |
| 09/08 | 5,400 | 5,407 | 5,349 | 5,365 | +0.49% | 416,400 | 7339億3200万 | +1.55% | 14.56 | 3.04 |
| 09/05 | 5,327 | 5,366 | 5,295 | 5,339 | +0.6% | 371,700 | 7303億7520万 | +1.37% | 14.48 | 3.02 |
| 09/04 | 5,315 | 5,352 | 5,281 | 5,307 | -0.21% | 454,000 | 7259億9760万 | +1.07% | 14.4 | 3.01 |
| 09/03 | 5,242 | 5,328 | 5,240 | 5,318 | +1.14% | 474,500 | 7275億240万 | +1.57% | 14.43 | 3.01 |
| 09/02 | 5,248 | 5,307 | 5,237 | 5,258 | -0.17% | 290,600 | 7192億9440万 | +0.75% | 14.26 | 2.98 |
| 09/01 | 5,236 | 5,298 | 5,207 | 5,267 | +0.61% | 426,800 | 7205億2560万 | +1.17% | 14.29 | 2.98 |
| 08/29 | 5,250 | 5,276 | 5,234 | 5,235 | -0.13% | 474,000 | 7161億4800万 | +0.83% | 14.2 | 2.97 |
| 08/28 | 5,259 | 5,273 | 5,223 | 5,242 | +0.17% | 496,100 | 7171億560万 | +1.28% | 14.22 | 2.97 |
| 08/27 | 5,212 | 5,255 | 5,193 | 5,233 | -0.04% | 592,500 | 7158億7440万 | +1.47% | 14.2 | 2.96 |
| 08/26 | 5,300 | 5,319 | 5,212 | 5,235 | -1.23% | 659,200 | 7161億4800万 | +1.95% | 14.2 | 2.97 |
| 08/25 | 5,380 | 5,394 | 5,284 | 5,300 | -0.75% | 531,700 | 7250億4000万 | +3.64% | 14.38 | 3 |
| 08/22 | 5,451 | 5,461 | 5,328 | 5,340 | -2.04% | 439,200 | 7305億1200万 | +4.93% | 14.49 | 3.03 |
| 08/21 | 5,432 | 5,533 | 5,387 | 5,451 | +0.35% | 465,000 | 7456億9680万 | +7.81% | 14.79 | 3.09 |
| 08/20 | 5,519 | 5,561 | 5,420 | 5,432 | -0.49% | 703,500 | 7430億9760万 | +8.23% | 14.74 | 3.08 |
| 08/19 | 5,442 | 5,482 | 5,388 | 5,459 | +0.05% | 595,000 | 7467億9120万 | +9.62% | 14.81 | 3.09 |
| 08/18 | 5,456 | 5,489 | 5,413 | 5,456 | -0.02% | 663,500 | 7463億8080万 | +10.38% | 14.8 | 3.09 |
| 08/15 | 5,394 | 5,473 | 5,394 | 5,457 | +1.17% | 530,300 | 7465億1760万 | +11.25% | 14.8 | 3.09 |
| 08/14 | 5,365 | 5,443 | 5,353 | 5,394 | +0.56% | 783,400 | 7378億9920万 | +10.83% | 14.63 | 3.06 |
| 08/13 | 5,340 | 5,409 | 5,286 | 5,364 | +0.58% | 625,700 | 7337億9520万 | +11.24% | 14.55 | 3.04 |
| 08/12 | 5,267 | 5,430 | 5,230 | 5,333 | +0.97% | 977,400 | 7295億5440万 | +11.62% | 14.47 | 3.02 |
| 08/08 | 5,272 | 5,310 | 5,154 | 5,282 | +3% | 1,396,500 | 7225億7760万 | +11.51% | 14.33 | 2.99 |
| 08/07 | 5,040 | 5,128 | 5,018 | 5,128 | +2.91% | 853,400 | 7015億1040万 | +9.13% | 13.91 | 2.91 |
| 08/06 | 5,020 | 5,030 | 4,960 | 4,983 | +0.1% | 455,400 | 6816億7440万 | +6.77% | 13.52 | 2.82 |
| 08/05 | 4,980 | 5,010 | 4,926 | 4,978 | +1.12% | 454,300 | 6809億9040万 | +7.28% | 13.51 | 2.82 |
| 08/04 | 4,905 | 4,934 | 4,867 | 4,923 | -0.95% | 444,100 | 6734億6640万 | +6.63% | 13.36 | 2.79 |
| 08/01 | 4,972 | 4,997 | 4,927 | 4,970 | +0.57% | 480,500 | 6798億9600万 | +8.18% | 13.48 | 2.82 |
| 07/31 | 4,939 | 4,958 | 4,905 | 4,942 | +0.65% | 913,600 | 6760億6560万 | +8.19% | 13.41 | 2.8 |
| 07/30 | 4,910 | 4,955 | 4,910 | 4,910 | +0.04% | 423,700 | 6716億8800万 | +8.08% | 13.32 | 2.78 |
| 07/29 | 4,908 | 4,923 | 4,877 | 4,908 | -0.37% | 518,400 | 6714億1440万 | +8.66% | 13.32 | 2.78 |
| 07/28 | 4,957 | 4,985 | 4,904 | 4,926 | +0.02% | 596,700 | 6738億7680万 | +9.73% | 13.36 | 2.79 |
| 07/25 | 4,898 | 4,952 | 4,838 | 4,925 | +1.76% | 823,600 | 6737億4000万 | +10.43% | 13.36 | 2.79 |
| 07/24 | 4,815 | 4,853 | 4,765 | 4,840 | +1.87% | 745,600 | 6621億1200万 | +9.23% | 13.13 | 2.74 |
| 07/23 | 4,718 | 4,785 | 4,687 | 4,751 | +1.43% | 966,900 | 6499億3680万 | +7.71% | 12.89 | 2.69 |
| 07/22 | 4,739 | 4,740 | 4,653 | 4,684 | -0.4% | 741,400 | 6407億7120万 | +6.67% | 12.71 | 2.65 |
| 07/18 | 4,700 | 4,743 | 4,651 | 4,703 | +0.53% | 1,106,600 | 6433億7040万 | +7.55% | 12.76 | 2.66 |
| 07/17 | 4,566 | 4,689 | 4,538 | 4,678 | +3.31% | 999,100 | 6399億5040万 | +7.49% | 12.69 | 2.65 |
| 07/16 | 4,539 | 4,573 | 4,524 | 4,528 | +0.42% | 620,700 | 6194億3040万 | +4.48% | 12.28 | 2.57 |
| 07/15 | 4,484 | 4,517 | 4,463 | 4,509 | +0.71% | 525,600 | 6168億3120万 | +4.25% | 12.23 | 2.55 |
| 07/14 | 4,510 | 4,527 | 4,467 | 4,477 | -1.02% | 347,400 | 6124億5360万 | +3.78% | 12.15 | 2.54 |
| 07/11 | 4,575 | 4,603 | 4,507 | 4,523 | +0.24% | 661,400 | 6187億4640万 | +5.14% | 12.27 | 2.56 |
| 07/10 | 4,499 | 4,536 | 4,451 | 4,512 | -0.02% | 867,900 | 6172億4160万 | +5.22% | 12.24 | 2.56 |
| 07/09 | 4,385 | 4,513 | 4,375 | 4,513 | +6.01% | 1,327,900 | 6173億7840万 | +5.59% | 12.24 | 2.56 |
| 07/08 | 4,260 | 4,286 | 4,233 | 4,257 | -0.21% | 553,300 | 5823億5760万 | -0.12% | 11.55 | 2.41 |
| 07/07 | 4,318 | 4,340 | 4,266 | 4,266 | -0.97% | 292,100 | 5835億8880万 | +0.14% | 11.57 | 2.42 |
| 07/04 | 4,328 | 4,359 | 4,302 | 4,308 | -0.58% | 381,800 | 5893億3440万 | +1.17% | 11.69 | 2.44 |
| 07/03 | 4,301 | 4,389 | 4,290 | 4,333 | +0.35% | 805,900 | 5927億5440万 | +1.74% | 11.76 | 2.46 |
| 07/02 | 4,285 | 4,337 | 4,276 | 4,318 | +0.07% | 511,300 | 5907億240万 | +1.43% | 11.71 | 2.45 |
| 07/01 | 4,374 | 4,402 | 4,308 | 4,315 | -1.95% | 554,100 | 5902億9200万 | +1.41% | 11.71 | 2.44 |
| 06/30 | 4,400 | 4,413 | 4,363 | 4,401 | +1.15% | 598,400 | 6020億5680万 | +3.46% | 11.94 | 2.49 |
| 06/27 | 4,397 | 4,408 | 4,351 | 4,351 | +0.55% | 510,200 | 5952億1680万 | +2.4% | 11.8 | 2.47 |
| 06/26 | 4,300 | 4,335 | 4,288 | 4,327 | +0.58% | 356,000 | 5919億3360万 | +1.91% | 11.74 | 2.45 |
| 06/25 | 4,255 | 4,320 | 4,245 | 4,302 | +1.03% | 379,800 | 5885億1360万 | +1.37% | 11.67 | 2.44 |
| 06/24 | 4,258 | 4,280 | 4,205 | 4,258 | +0.83% | 491,900 | 5824億9440万 | +0.33% | 11.55 | 2.41 |
| 06/23 | 4,199 | 4,258 | 4,193 | 4,223 | +0.48% | 544,800 | 5777億640万 | -0.45% | 11.46 | 2.39 |
| 06/20 | 4,200 | 4,229 | 4,190 | 4,203 | 0% | 822,400 | 5749億7040万 | -0.87% | 11.4 | 2.38 |
| 06/19 | 4,276 | 4,281 | 4,203 | 4,203 | -3% | 487,000 | 5749億7040万 | -0.83% | 11.4 | 2.38 |
| 06/18 | 4,281 | 4,333 | 4,253 | 4,333 | +1.86% | 426,200 | 5927億5440万 | +2.24% | 11.76 | 2.46 |
| 06/17 | 4,230 | 4,275 | 4,225 | 4,254 | +0.66% | 469,600 | 5819億4720万 | +0.4% | 11.54 | 2.41 |
| 06/16 | 4,216 | 4,246 | 4,208 | 4,226 | +0.98% | 430,400 | 5781億1680万 | -0.35% | 11.47 | 2.39 |
| 06/13 | 4,227 | 4,244 | 4,165 | 4,185 | -1.2% | 754,000 | 5725億800万 | -1.39% | 11.35 | 2.37 |
| 06/12 | 4,310 | 4,325 | 4,236 | 4,236 | -1.26% | 421,500 | 5794億8480万 | -0.28% | 11.49 | 2.4 |
| 06/11 | 4,232 | 4,290 | 4,226 | 4,290 | +1.42% | 386,500 | 5868億7200万 | +0.99% | 11.64 | 2.43 |
| 06/10 | 4,225 | 4,264 | 4,198 | 4,230 | +1.03% | 581,200 | 5786億6400万 | -0.35% | 11.48 | 2.4 |
| 06/09 | 4,200 | 4,227 | 4,187 | 4,187 | +0.41% | 317,200 | 5727億8160万 | -1.44% | 11.36 | 2.37 |
| 06/06 | 4,130 | 4,174 | 4,101 | 4,170 | +0.43% | 545,900 | 5704億5600万 | -1.84% | 11.31 | 2.36 |
| 06/05 | 4,187 | 4,200 | 4,150 | 4,152 | -1.38% | 491,500 | 5679億9360万 | -2.26% | 11.26 | 2.35 |
| 06/04 | 4,219 | 4,251 | 4,198 | 4,210 | -0.02% | 444,600 | 5759億2800万 | -0.89% | 11.42 | 2.39 |
| 06/03 | 4,213 | 4,239 | 4,191 | 4,211 | -0.17% | 353,700 | 5760億6480万 | -0.82% | 11.42 | 2.39 |
| 06/02 | 4,292 | 4,301 | 4,212 | 4,218 | -2.99% | 431,900 | 5770億2240万 | -0.57% | 11.44 | 2.39 |
| 05/30 | 4,242 | 4,353 | 4,235 | 4,348 | +1.8% | 753,200 | 5948億640万 | +2.62% | 11.8 | 2.46 |
| 05/29 | 4,290 | 4,301 | 4,253 | 4,271 | +0.23% | 550,500 | 5842億7280万 | +1.06% | 11.59 | 2.42 |
| 05/28 | 4,370 | 4,371 | 4,256 | 4,261 | -0.91% | 560,500 | 5829億480万 | +1.02% | 11.56 | 2.41 |
| 05/27 | 4,273 | 4,306 | 4,254 | 4,300 | +0.44% | 415,300 | 5882億4000万 | +2.07% | 11.67 | 2.44 |
| 05/26 | 4,282 | 4,301 | 4,238 | 4,281 | -0.02% | 374,900 | 5856億4080万 | +1.83% | 11.61 | 2.43 |
| 05/23 | 4,280 | 4,301 | 4,255 | 4,282 | +0.09% | 343,200 | 5857億7760万 | +2.1% | 11.62 | 2.43 |
| 05/22 | 4,270 | 4,324 | 4,243 | 4,278 | -0.09% | 501,500 | 5852億3040万 | +2.22% | 11.61 | 2.42 |
| 05/21 | 4,266 | 4,290 | 4,245 | 4,282 | +1.64% | 486,500 | 5857億7760万 | +2.56% | 11.62 | 2.43 |
| 05/20 | 4,170 | 4,368 | 4,170 | 4,213 | +0.91% | 678,200 | 5763億3840万 | +1.18% | 11.43 | 2.39 |
| 05/19 | 4,155 | 4,220 | 4,146 | 4,175 | +0.24% | 319,400 | 5711億4000万 | +0.31% | 11.33 | 2.37 |
| 05/16 | 4,218 | 4,338 | 4,114 | 4,165 | -0.86% | 1,127,100 | 5697億7200万 | +0.34% | 11.3 | 2.36 |
| 05/15 | 4,187 | 4,261 | 4,187 | 4,201 | -2.1% | 592,700 | 5746億9680万 | +1.35% | 11.4 | 2.38 |
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。
