日産化学（4021）の株価チャート
2025/10/07～2026/03/06
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 | ||||||||||
| 03/06 | 6,325 | 6,466 | 6,280 | 6,459 | +1.72% | 632,800 | 8771億3220万 | +1.94% | 17.48 | 3.4 |
| 03/05 | 6,415 | 6,448 | 6,262 | 6,350 | +1.68% | 835,400 | 8623億3000万 | +0.97% | 17.18 | 3.35 |
| 03/04 | 6,262 | 6,425 | 6,152 | 6,245 | -4.83% | 1,182,200 | 8480億7100万 | -0.05% | 16.9 | 3.29 |
| 03/03 | 6,800 | 6,851 | 6,523 | 6,562 | -4.86% | 1,008,300 | 8911億1960万 | +5.62% | 17.76 | 3.46 |
| 03/02 | 6,815 | 6,925 | 6,736 | 6,897 | -2.95% | 1,306,100 | 9366億1260万 | +11.78% | 18.66 | 3.63 |
| 02/27 | 7,044 | 7,148 | 6,991 | 7,107 | +0.62% | 1,258,800 | 9651億3060万 | +16.3% | 19.23 | 3.75 |
| 02/26 | 7,055 | 7,137 | 7,001 | 7,063 | +0.07% | 902,100 | 9591億5540万 | +16.9% | 19.11 | 3.72 |
| 02/25 | 6,996 | 7,180 | 6,933 | 7,058 | +1.98% | 1,137,800 | 9584億7640万 | +18.13% | 19.1 | 3.72 |
| 02/24 | 6,697 | 6,970 | 6,601 | 6,921 | +4.91% | 1,229,200 | 9398億7180万 | +17.07% | 18.73 | 3.65 |
| 02/20 | 6,740 | 6,826 | 6,587 | 6,597 | -2.66% | 1,035,900 | 8958億7260万 | +12.67% | 17.85 | 3.48 |
| 02/19 | 6,714 | 6,891 | 6,653 | 6,777 | +2.46% | 895,600 | 9203億1660万 | +16.6% | 18.34 | 3.57 |
| 02/18 | 6,630 | 6,722 | 6,593 | 6,614 | -0.33% | 716,800 | 8981億8120万 | +14.79% | 17.9 | 3.49 |
| 02/17 | 6,591 | 6,647 | 6,572 | 6,636 | +0.48% | 403,000 | 9011億6880万 | +16.12% | 17.96 | 3.5 |
| 02/16 | 6,557 | 6,604 | 6,472 | 6,604 | +1.54% | 559,200 | 8968億2320万 | +16.55% | 17.87 | 3.48 |
| 02/13 | 6,557 | 6,618 | 6,477 | 6,504 | -1.72% | 1,207,200 | 8832億4320万 | +15.75% | 17.6 | 3.43 |
| 02/12 | 6,710 | 6,815 | 6,567 | 6,618 | -3.65% | 1,415,100 | 8987億2440万 | +18.64% | 17.91 | 3.49 |
| 02/10 | 6,224 | 6,869 | 6,169 | 6,869 | +17.04% | 2,003,500 | 9328億1020万 | +24.24% | 18.59 | 3.62 |
| 02/09 | 5,970 | 5,970 | 5,820 | 5,869 | +2.6% | 1,364,900 | 7970億1020万 | +7.33% | 15.88 | 3.09 |
| 02/06 | 5,620 | 5,720 | 5,600 | 5,720 | 0% | 664,600 | 7767億7600万 | +4.99% | 15.48 | 3.01 |
| 02/05 | 5,766 | 5,784 | 5,707 | 5,720 | +1.53% | 649,400 | 7767億7600万 | +5.21% | 15.48 | 3.01 |
| 02/04 | 5,567 | 5,657 | 5,520 | 5,634 | +1.31% | 686,500 | 7650億9720万 | +3.81% | 15.25 | 2.97 |
| 02/03 | 5,440 | 5,561 | 5,421 | 5,561 | +2.64% | 808,600 | 7551億8380万 | +2.6% | 15.05 | 2.93 |
| 02/02 | 5,480 | 5,525 | 5,397 | 5,418 | +1.78% | 887,900 | 7357億6440万 | +0.06% | 14.66 | 2.86 |
| 01/30 | 5,245 | 5,334 | 5,236 | 5,323 | +0.87% | 651,700 | 7228億6340万 | -1.77% | 14.4 | 2.81 |
| 01/29 | 5,237 | 5,278 | 5,168 | 5,277 | +0.13% | 516,400 | 7166億1660万 | -2.73% | 14.28 | 2.78 |
| 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。
