日産化学（4021）の株価チャート
2025/12/04～2026/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/07 | 6,818 | 6,972 | 6,812 | 6,906 | +2.31% | 786,400 | 9309億2880万 | +6.99% | 17.9 | 3.69 |
| 05/01 | 6,681 | 6,774 | 6,667 | 6,750 | -0.37% | 486,700 | 9099億 | +5.04% | 17.5 | 3.6 |
| 04/30 | 6,735 | 6,808 | 6,696 | 6,775 | +0.07% | 801,000 | 9132億7000万 | +5.81% | 17.56 | 3.62 |
| 04/28 | 6,700 | 6,770 | 6,686 | 6,770 | +2.27% | 469,800 | 9125億9600万 | +6.18% | 17.55 | 3.61 |
| 04/27 | 6,633 | 6,686 | 6,532 | 6,620 | -0.6% | 517,500 | 8923億7600万 | +4.3% | 17.16 | 3.53 |
| 04/24 | 6,660 | 6,756 | 6,636 | 6,660 | -0.24% | 529,300 | 8977億6800万 | +5.4% | 17.26 | 3.56 |
| 04/23 | 6,595 | 6,687 | 6,503 | 6,676 | +1.23% | 634,600 | 8999億2480万 | +5.99% | 17.3 | 3.56 |
| 04/22 | 6,733 | 6,740 | 6,575 | 6,595 | -2.77% | 476,000 | 8890億600万 | +4.87% | 17.09 | 3.52 |
| 04/21 | 6,666 | 6,817 | 6,598 | 6,783 | +4.84% | 761,100 | 9143億4840万 | +8.03% | 17.58 | 3.62 |
| 04/20 | 6,500 | 6,546 | 6,461 | 6,470 | -0.06% | 421,800 | 8721億5600万 | +3.31% | 16.77 | 3.45 |
| 04/17 | 6,480 | 6,531 | 6,463 | 6,474 | -0.22% | 388,600 | 8726億9520万 | +3.42% | 16.78 | 3.46 |
| 04/16 | 6,413 | 6,510 | 6,388 | 6,488 | +0.95% | 486,300 | 8745億8240万 | +3.77% | 16.82 | 3.46 |
| 04/15 | 6,491 | 6,575 | 6,406 | 6,427 | -0.63% | 502,100 | 8663億5960万 | +2.77% | 16.66 | 3.43 |
| 04/14 | 6,518 | 6,527 | 6,428 | 6,468 | +0.68% | 484,700 | 8718億8640万 | +3.45% | 16.77 | 3.45 |
| 04/13 | 6,318 | 6,461 | 6,289 | 6,424 | +1.13% | 486,400 | 8659億5520万 | +2.93% | 16.65 | 3.43 |
| 04/10 | 6,404 | 6,459 | 6,352 | 6,352 | -0.55% | 642,900 | 8562億4960万 | +1.76% | 16.46 | 3.39 |
| 04/09 | 6,504 | 6,504 | 6,370 | 6,387 | -0.48% | 564,500 | 8609億6760万 | +2.32% | 16.56 | 3.41 |
| 04/08 | 6,524 | 6,524 | 6,358 | 6,418 | +2.33% | 738,000 | 8651億4640万 | +2.92% | 16.64 | 3.43 |
| 04/07 | 6,224 | 6,304 | 6,224 | 6,272 | +1.24% | 477,300 | 8454億6560万 | +0.48% | 16.26 | 3.35 |
| 04/06 | 6,190 | 6,262 | 6,179 | 6,195 | +0.26% | 374,000 | 8350億8600万 | -1.15% | 16.06 | 3.31 |
| 04/03 | 6,171 | 6,226 | 6,160 | 6,179 | +1.66% | 364,700 | 8329億2920万 | -1.98% | 16.02 | 3.3 |
| 04/02 | 6,210 | 6,215 | 6,014 | 6,078 | -1.55% | 641,000 | 8193億1440万 | -4.12% | 15.75 | 3.24 |
| 04/01 | 6,166 | 6,182 | 6,045 | 6,174 | +2.99% | 546,200 | 8322億5520万 | -3.2% | 16 | 3.3 |
| 03/31 | 5,982 | 6,107 | 5,929 | 5,995 | -0.7% | 874,600 | 8081億2600万 | -6.45% | 16.17 | 3.15 |
| 03/30 | 5,789 | 6,037 | 5,785 | 6,037 | -2.33% | 780,900 | 8198億2460万 | -6.14% | 16.34 | 3.18 |
| 03/27 | 6,156 | 6,233 | 6,082 | 6,181 | +0.23% | 821,400 | 8393億7980万 | -4.35% | 16.73 | 3.26 |
| 03/26 | 6,198 | 6,246 | 6,135 | 6,167 | +1.02% | 540,300 | 8374億7860万 | -4.82% | 16.69 | 3.25 |
| 03/25 | 6,134 | 6,182 | 6,105 | 6,105 | +0.73% | 618,300 | 8290億5900万 | -6.05% | 16.52 | 3.22 |
| 03/24 | 6,111 | 6,134 | 5,972 | 6,061 | +2.42% | 465,200 | 8230億8380万 | -7.01% | 16.4 | 3.19 |
| 03/23 | 5,906 | 5,944 | 5,807 | 5,918 | -3.66% | 805,200 | 8036億6440万 | -9.46% | 16.02 | 3.12 |
| 03/19 | 6,233 | 6,305 | 6,100 | 6,143 | -4.51% | 798,200 | 8342億1940万 | -6.41% | 16.62 | 3.24 |
| 03/18 | 6,362 | 6,433 | 6,314 | 6,433 | +1.2% | 482,100 | 8736億140万 | -2.43% | 17.41 | 3.39 |
| 03/17 | 6,468 | 6,510 | 6,338 | 6,357 | -0.3% | 333,400 | 8632億8060万 | -3.24% | 17.2 | 3.35 |
| 03/16 | 6,361 | 6,490 | 6,358 | 6,376 | -0.16% | 501,800 | 8658億6080万 | -2.58% | 17.25 | 3.36 |
| 03/13 | 6,114 | 6,438 | 6,114 | 6,386 | +1.72% | 1,156,800 | 8672億1880万 | -2.03% | 17.28 | 3.37 |
| 03/12 | 6,344 | 6,383 | 6,246 | 6,278 | -4.06% | 641,100 | 8525億5240万 | -3.24% | 16.99 | 3.31 |
| 03/11 | 6,452 | 6,583 | 6,424 | 6,544 | +2.76% | 652,400 | 8886億7520万 | +1.3% | 17.71 | 3.45 |
| 03/10 | 6,292 | 6,445 | 6,266 | 6,368 | +2.84% | 783,200 | 8647億7440万 | -0.73% | 17.23 | 3.36 |
| 03/09 | 6,152 | 6,232 | 6,013 | 6,192 | -4.13% | 1,109,600 | 8408億7360万 | -2.84% | 16.76 | 3.26 |
| 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 |
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。
