日産化学（4021）の株価チャート
2025/08/29～2026/01/28
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 |
|---|
| 2026 |
| 01/28 | 5,268 | 5,319 | 5,251 | 5,270 | -1.2% | 735,800 | 7156億6600万 | -2.96% | 14.26 | 2.78 |
| 01/27 | 5,300 | 5,352 | 5,274 | 5,334 | -0.56% | 515,700 | 7243億5720万 | -1.86% | 14.43 | 2.81 |
| 01/26 | 5,336 | 5,389 | 5,323 | 5,364 | -2.35% | 538,500 | 7284億3120万 | -1.31% | 14.52 | 2.83 |
| 01/23 | 5,574 | 5,595 | 5,476 | 5,493 | +1.07% | 641,500 | 7459億4940万 | +1.09% | 14.86 | 2.89 |
| 01/22 | 5,376 | 5,454 | 5,374 | 5,435 | +1.1% | 502,000 | 7380億7300万 | +0.07% | 14.71 | 2.86 |
| 01/21 | 5,300 | 5,409 | 5,296 | 5,376 | -0.35% | 689,600 | 7300億6080万 | -0.99% | 14.55 | 2.83 |
| 01/20 | 5,461 | 5,469 | 5,380 | 5,395 | -1.44% | 502,600 | 7326億4100万 | -0.55% | 14.6 | 2.84 |
| 01/19 | 5,486 | 5,500 | 5,371 | 5,474 | -0.53% | 416,900 | 7433億6920万 | +0.96% | 14.81 | 2.88 |
| 01/16 | 5,440 | 5,526 | 5,430 | 5,503 | -0.13% | 465,000 | 7473億740万 | +1.72% | 14.89 | 2.9 |
| 01/15 | 5,560 | 5,597 | 5,490 | 5,510 | -0.4% | 477,500 | 7482億5800万 | +2.11% | 14.91 | 2.9 |
| 01/14 | 5,500 | 5,573 | 5,461 | 5,532 | +1.6% | 680,200 | 7512億4560万 | +2.77% | 14.97 | 2.92 |
| 01/13 | 5,500 | 5,525 | 5,435 | 5,445 | +0.74% | 543,700 | 7394億3100万 | +1.36% | 14.74 | 2.87 |
| 01/09 | 5,455 | 5,497 | 5,393 | 5,405 | -0.3% | 654,900 | 7339億9900万 | +0.86% | 14.63 | 2.85 |
| 01/08 | 5,436 | 5,483 | 5,402 | 5,421 | -1% | 444,200 | 7361億7180万 | +1.4% | 14.67 | 2.86 |
| 01/07 | 5,431 | 5,488 | 5,404 | 5,476 | +1.33% | 409,100 | 7436億4080万 | +2.68% | 14.82 | 2.89 |
| 01/06 | 5,349 | 5,430 | 5,345 | 5,404 | +1.03% | 450,500 | 7338億6320万 | +1.48% | 14.62 | 2.85 |
| 01/05 | 5,412 | 5,457 | 5,327 | 5,349 | -0.26% | 555,100 | 7263億9420万 | +0.58% | 14.48 | 2.82 |
| 2025 |
| 12/30 | 5,375 | 5,403 | 5,343 | 5,363 | -1.45% | 373,800 | 7282億9540万 | +0.98% | 14.51 | 2.98 |
| 12/29 | 5,474 | 5,482 | 5,405 | 5,442 | -0.62% | 311,300 | 7390億2360万 | +2.66% | 14.73 | 3.03 |
| 12/26 | 5,477 | 5,505 | 5,467 | 5,476 | +0.38% | 274,700 | 7436億4080万 | +3.48% | 14.82 | 3.05 |
| 12/25 | 5,506 | 5,510 | 5,440 | 5,455 | +0.31% | 225,900 | 7407億8900万 | +3.35% | 14.76 | 3.03 |
| 12/24 | 5,528 | 5,528 | 5,425 | 5,438 | -1.41% | 322,000 | 7384億8040万 | +3.33% | 14.72 | 3.02 |
| 12/23 | 5,427 | 5,528 | 5,421 | 5,516 | +0.82% | 435,300 | 7490億7280万 | +5.09% | 14.93 | 3.07 |
| 12/22 | 5,437 | 5,474 | 5,402 | 5,471 | +0.63% | 403,900 | 7429億6180万 | +4.55% | 14.81 | 3.04 |
| 12/19 | 5,367 | 5,450 | 5,355 | 5,437 | +1.3% | 713,400 | 7383億4460万 | +4.16% | 14.71 | 3.02 |
| 12/18 | 5,387 | 5,405 | 5,326 | 5,367 | +0.52% | 408,500 | 7288億3860万 | +3.05% | 14.52 | 2.99 |
| 12/17 | 5,357 | 5,370 | 5,293 | 5,339 | +0.34% | 578,000 | 7250億3620万 | +2.73% | 14.45 | 2.97 |
| 12/16 | 5,361 | 5,363 | 5,277 | 5,321 | -1.79% | 402,000 | 7225億9180万 | +2.62% | 14.4 | 2.96 |
| 12/15 | 5,407 | 5,447 | 5,389 | 5,418 | +0.2% | 569,300 | 7357億6440万 | +4.63% | 14.66 | 3.01 |
| 12/12 | 5,379 | 5,461 | 5,351 | 5,407 | +2.62% | 1,026,200 | 7342億7060万 | +4.69% | 14.63 | 3.01 |
| 12/11 | 5,359 | 5,388 | 5,252 | 5,269 | -0.7% | 494,100 | 7155億3020万 | +2.31% | 14.26 | 2.93 |
| 12/10 | 5,230 | 5,333 | 5,228 | 5,306 | +2.47% | 680,600 | 7205億5480万 | +3.15% | 14.36 | 2.95 |
| 12/09 | 5,127 | 5,193 | 5,103 | 5,178 | +0.49% | 400,900 | 7031億7240万 | +0.78% | 14.01 | 2.88 |
| 12/08 | 5,180 | 5,209 | 5,127 | 5,153 | -0.5% | 351,400 | 6997億7740万 | +0.27% | 13.94 | 2.87 |
| 12/05 | 5,159 | 5,198 | 5,122 | 5,179 | -1.48% | 487,900 | 7033億820万 | +0.68% | 14.02 | 2.88 |
| 12/04 | 5,131 | 5,262 | 5,130 | 5,257 | +2.46% | 501,600 | 7139億60万 | +2.16% | 14.23 | 2.92 |
| 12/03 | 5,106 | 5,171 | 5,093 | 5,131 | +0.85% | 487,400 | 6967億8980万 | -0.33% | 13.89 | 2.85 |
| 12/02 | 5,079 | 5,161 | 5,078 | 5,088 | +0.18% | 622,400 | 6909億5040万 | -1.36% | 13.77 | 2.83 |
| 12/01 | 5,252 | 5,262 | 5,079 | 5,079 | -3.79% | 664,400 | 6948億720万 | -1.8% | 13.78 | 2.83 |
| 11/28 | 5,249 | 5,343 | 5,220 | 5,279 | +0.76% | 993,900 | 7221億6720万 | +1.87% | 14.32 | 2.94 |
| 11/27 | 5,205 | 5,246 | 5,205 | 5,239 | +1.35% | 294,700 | 7166億9520万 | +1.08% | 14.21 | 2.92 |
| 11/26 | 5,116 | 5,187 | 5,106 | 5,169 | +1.13% | 504,800 | 7071億1920万 | -0.29% | 14.02 | 2.88 |
| 11/25 | 5,204 | 5,206 | 5,081 | 5,111 | -2.18% | 624,400 | 6991億8480万 | -1.47% | 13.87 | 2.85 |
| 11/21 | 5,063 | 5,225 | 5,063 | 5,225 | +2.33% | 668,400 | 7147億8000万 | +0.67% | 14.18 | 2.91 |
| 11/20 | 5,114 | 5,175 | 5,083 | 5,106 | +0.33% | 566,000 | 6985億80万 | -1.64% | 13.85 | 2.85 |
| 11/19 | 5,116 | 5,210 | 5,063 | 5,089 | +0.08% | 726,800 | 6961億7520万 | -2.06% | 13.81 | 2.84 |
| 11/18 | 5,090 | 5,155 | 5,076 | 5,085 | -0.88% | 497,400 | 6956億2800万 | -2.23% | 13.8 | 2.84 |
| 11/17 | 5,130 | 5,156 | 5,104 | 5,130 | -0.39% | 433,200 | 7017億8400万 | -1.55% | 13.92 | 2.86 |
| 11/14 | 5,085 | 5,211 | 5,051 | 5,150 | +0.57% | 678,500 | 7045億2000万 | -1.45% | 13.97 | 2.87 |
| 11/13 | 5,155 | 5,181 | 5,097 | 5,121 | +0.43% | 502,300 | 7005億5280万 | -2.22% | 13.89 | 2.86 |
| 11/12 | 5,076 | 5,149 | 5,030 | 5,099 | +1.25% | 649,400 | 6975億4320万 | -2.91% | 13.83 | 2.84 |
| 11/11 | 4,864 | 5,055 | 4,864 | 5,036 | -1.91% | 986,700 | 6889億2480万 | -4.33% | 13.66 | 2.81 |
| 11/10 | 5,178 | 5,180 | 5,116 | 5,134 | +0.63% | 833,200 | 7023億3120万 | -2.69% | 13.93 | 2.86 |
| 11/07 | 5,046 | 5,105 | 5,040 | 5,102 | +1.13% | 470,400 | 6979億5360万 | -3.37% | 13.84 | 2.84 |
| 11/06 | 5,110 | 5,159 | 5,045 | 5,045 | -1.37% | 467,500 | 6901億5600万 | -4.6% | 13.69 | 2.81 |
| 11/05 | 5,181 | 5,238 | 5,020 | 5,115 | -0.49% | 753,000 | 6997億3200万 | -3.51% | 13.88 | 2.85 |
| 11/04 | 5,169 | 5,234 | 5,134 | 5,140 | -1.48% | 805,200 | 7031億5200万 | -3.22% | 13.94 | 2.87 |
| 10/31 | 5,261 | 5,279 | 5,190 | 5,217 | -1.14% | 424,800 | 7136億8560万 | -2.06% | 14.15 | 2.91 |
| 10/30 | 5,221 | 5,287 | 5,189 | 5,277 | +0.78% | 410,600 | 7218億9360万 | -1.11% | 14.32 | 2.94 |
| 10/29 | 5,297 | 5,314 | 5,210 | 5,236 | -1.08% | 514,800 | 7162億8480万 | -1.98% | 14.21 | 2.92 |
| 10/28 | 5,365 | 5,365 | 5,279 | 5,293 | -1.91% | 336,800 | 7240億8240万 | -1.14% | 14.36 | 2.95 |
| 10/27 | 5,430 | 5,462 | 5,371 | 5,396 | -0.5% | 424,000 | 7381億7280万 | +0.78% | 14.64 | 3.01 |
| 10/24 | 5,335 | 5,423 | 5,314 | 5,423 | +1.55% | 375,700 | 7418億6640万 | +1.23% | 14.71 | 3.02 |
| 10/23 | 5,350 | 5,362 | 5,281 | 5,340 | +0.98% | 424,000 | 7305億1200万 | -0.37% | 14.49 | 2.98 |
| 10/22 | 5,282 | 5,314 | 5,255 | 5,288 | +0.44% | 362,000 | 7233億9840万 | -1.49% | 14.35 | 2.95 |
| 10/21 | 5,264 | 5,320 | 5,252 | 5,265 | +0.1% | 357,200 | 7202億5200万 | -2.05% | 14.28 | 2.94 |
| 10/20 | 5,288 | 5,289 | 5,214 | 5,260 | +1.39% | 418,400 | 7195億6800万 | -2.16% | 14.27 | 2.93 |
| 10/17 | 5,148 | 5,208 | 5,148 | 5,188 | -1.14% | 416,200 | 7097億1840万 | -3.53% | 14.08 | 2.89 |
| 10/16 | 5,277 | 5,319 | 5,226 | 5,248 | +0.27% | 442,600 | 7179億2640万 | -2.51% | 14.24 | 2.93 |
| 10/15 | 5,229 | 5,259 | 5,196 | 5,234 | +0.58% | 477,300 | 7160億1120万 | -2.86% | 14.2 | 2.92 |
| 10/14 | 5,150 | 5,304 | 5,147 | 5,204 | -2.57% | 664,300 | 7119億720万 | -3.49% | 14.12 | 2.9 |
| 10/10 | 5,508 | 5,525 | 5,339 | 5,341 | -2.84% | 678,600 | 7306億4880万 | -1.02% | 14.49 | 2.98 |
| 10/09 | 5,450 | 5,497 | 5,440 | 5,497 | +1.46% | 598,600 | 7519億8960万 | +1.89% | 14.91 | 3.07 |
| 10/08 | 5,500 | 5,507 | 5,414 | 5,418 | -1.44% | 535,400 | 7411億8240万 | +0.59% | 14.7 | 3.02 |
| 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 |
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。
