日産車体（7222）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,027
- 始値
- 1,002
- 高値
- 1,005
- 安値
- 978
- 終値 -3.12%
- 995
- 出来高 -24.11%
- 48,800
乖離率
- 株価（5日）
移動平均値 - -5.24%
1,050 - 株価（25日）
移動平均値 - -0.2%
997 - 出来高（5日）
移動平均値 - -28.72%
68,460
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,002 | 1,005 | 978 | 995 | -3.12% | 48,800 | 1347億7553万 | -0.2% | 9.63 | 0.73 |
| 06/01 | 1,093 | 1,093 | 1,027 | 1,027 | -6.04% | 64,300 | 1391億1002万 | +3.22% | 9.94 | 0.76 |
| 05/29 | 1,074 | 1,114 | 1,069 | 1,093 | +1.77% | 88,900 | 1480億4991万 | +9.96% | 10.57 | 0.81 |
| 05/28 | 1,066 | 1,089 | 1,058 | 1,074 | +1.42% | 72,300 | 1454億7631万 | +8.38% | 10.39 | 0.79 |
| 05/27 | 1,070 | 1,073 | 1,042 | 1,059 | 0% | 68,000 | 1434億4451万 | +7.19% | 10.25 | 0.78 |
| 05/26 | 1,049 | 1,070 | 1,034 | 1,059 | -0.38% | 81,500 | 1434億4451万 | +7.4% | 10.25 | 0.78 |
| 05/25 | 1,063 | 1,074 | 1,048 | 1,063 | -0.19% | 87,100 | 1439億8633万 | +8.03% | 10.28 | 0.78 |
| 05/22 | 1,028 | 1,084 | 1,018 | 1,065 | +3.9% | 99,600 | 1442億5723万 | +8.56% | 10.3 | 0.78 |
| 05/21 | 1,010 | 1,038 | 1,010 | 1,025 | +0.49% | 58,600 | 1388億3912万 | +4.81% | 9.92 | 0.76 |
| 05/20 | 986 | 1,021 | 976 | 1,020 | +3.03% | 98,600 | 1381億6186万 | +4.4% | 9.87 | 0.75 |
| 05/19 | 998 | 1,001 | 982 | 990 | +0.61% | 52,900 | 1340億9827万 | +1.33% | 9.58 | 0.73 |
| 05/18 | 1,013 | 1,013 | 975 | 984 | -3.43% | 102,600 | 1332億8555万 | +0.61% | 9.52 | 0.73 |
| 05/15 | 1,018 | 1,026 | 1,004 | 1,019 | +0.99% | 75,300 | 1380億2640万 | +4.09% | 9.86 | 0.75 |
| 05/14 | 1,072 | 1,072 | 998 | 1,009 | +1.2% | 164,800 | 1366億7187万 | +3.06% | 9.76 | 0.74 |
| 05/13 | 965 | 997 | 965 | 997 | +2.26% | 53,800 | 1350億4644万 | +1.94% | 9.65 | 0.73 |
| 05/12 | 994 | 997 | 969 | 975 | -1.71% | 29,800 | 1320億6648万 | -0.2% | 9.43 | 0.72 |
| 05/11 | 998 | 1,007 | 982 | 992 | -0.9% | 66,500 | 1343億6918万 | +1.54% | 9.6 | 0.73 |
| 05/08 | 970 | 1,007 | 963 | 1,001 | +5.48% | 115,100 | 1355億8825万 | +2.67% | 9.68 | 0.74 |
| 05/07 | 915 | 962 | 915 | 949 | +5.33% | 108,300 | 1285億4471万 | -2.57% | 9.18 | 0.7 |
| 05/01 | 902 | 905 | 887 | 901 | -0.11% | 52,800 | 1220億4297万 | -7.59% | 8.72 | 0.66 |
| 04/30 | 916 | 918 | 902 | 902 | -5.55% | 81,900 | 1221億7842万 | -7.87% | 8.73 | 0.66 |
| 04/28 | 919 | 955 | 916 | 955 | +4.71% | 65,100 | 1293億5742万 | -2.85% | 9.24 | 0.7 |
| 04/27 | 924 | 929 | 912 | 912 | -1.3% | 54,500 | 1235億3295万 | -7.32% | 8.82 | 0.67 |
| 04/24 | 932 | 938 | 918 | 924 | -0.75% | 47,200 | 1251億5839万 | -6.19% | 8.94 | 0.68 |
| 04/23 | 950 | 957 | 931 | 931 | -3.02% | 69,300 | 1261億656万 | -5.67% | 9.01 | 0.69 |
| 04/22 | 987 | 988 | 956 | 960 | -3.13% | 52,400 | 1300億3469万 | -3.03% | 9.29 | 0.71 |
| 04/21 | 1,005 | 1,007 | 991 | 991 | -1.69% | 36,400 | 1342億3372万 | 0% | 9.59 | 0.73 |
| 04/20 | 1,016 | 1,016 | 1,003 | 1,008 | +0.2% | 32,000 | 1365億3642万 | +1.82% | 9.75 | 0.74 |
| 04/17 | 1,005 | 1,015 | 1,003 | 1,006 | +0.1% | 28,300 | 1362億6552万 | +1.72% | 9.73 | 0.74 |
| 04/16 | 1,007 | 1,023 | 1,002 | 1,005 | 0% | 51,100 | 1361億3006万 | +1.62% | 9.72 | 0.74 |
| 04/15 | 999 | 1,018 | 999 | 1,005 | +1.62% | 51,300 | 1361億3006万 | +1.52% | 9.72 | 0.74 |
| 04/14 | 1,010 | 1,011 | 988 | 989 | -0.6% | 35,700 | 1339億6282万 | -0.2% | 9.57 | 0.73 |
| 04/13 | 1,021 | 1,024 | 993 | 995 | -1.09% | 38,500 | 1347億7553万 | +0.4% | 9.63 | 0.73 |
| 04/10 | 1,013 | 1,019 | 1,001 | 1,006 | -0.4% | 30,700 | 1362億6552万 | +1.31% | 9.73 | 0.74 |
| 04/09 | 1,022 | 1,025 | 1,010 | 1,010 | -1.17% | 40,400 | 1368億733万 | +1.61% | 9.77 | 0.74 |
| 04/08 | 1,037 | 1,043 | 1,020 | 1,022 | +0.59% | 55,400 | 1384億3276万 | +2.82% | 9.89 | 0.75 |
| 04/07 | 1,000 | 1,018 | 1,000 | 1,016 | +1.09% | 34,800 | 1376億2004万 | +2.11% | 9.83 | 0.75 |
| 04/06 | 994 | 1,007 | 990 | 1,005 | +1.31% | 38,500 | 1361億3006万 | +0.7% | 9.72 | 0.74 |
| 04/03 | 977 | 997 | 977 | 992 | +1.54% | 45,900 | 1343億6918万 | -1% | 9.6 | 0.73 |
| 04/02 | 985 | 995 | 969 | 977 | +0.21% | 48,200 | 1323億3738万 | -2.88% | 9.45 | 0.72 |
| 04/01 | 963 | 975 | 963 | 975 | +2.85% | 46,900 | 1320億6648万 | -3.56% | 9.43 | 0.72 |
| 03/31 | 941 | 960 | 941 | 948 | -0.63% | 50,100 | 1284億925万 | -6.6% | 18.63 | 0.7 |
| 03/30 | 943 | 961 | 938 | 954 | -3.73% | 87,400 | 1292億2197万 | -6.38% | 18.75 | 0.7 |
| 03/27 | 996 | 1,004 | 985 | 991 | -0.8% | 68,100 | 1342億3372万 | -3.13% | 19.47 | 0.73 |
| 03/26 | 1,002 | 1,002 | 982 | 999 | +0.1% | 45,100 | 1353億1735万 | -2.63% | 19.63 | 0.74 |
| 03/25 | 985 | 1,003 | 985 | 998 | +2.78% | 50,500 | 1351億8189万 | -3.11% | 19.61 | 0.74 |
| 03/24 | 977 | 980 | 968 | 971 | +1.78% | 49,600 | 1315億2467万 | -5.91% | 19.08 | 0.72 |
| 03/23 | 960 | 962 | 941 | 954 | -2.15% | 63,900 | 1292億2197万 | -7.83% | 18.75 | 0.7 |
| 03/19 | 988 | 988 | 972 | 975 | -2.21% | 65,500 | 1320億6648万 | -6.16% | 19.16 | 0.72 |
| 03/18 | 986 | 999 | 986 | 997 | +1.12% | 44,500 | 1350億4644万 | -4.32% | 19.59 | 0.73 |
| 03/17 | 983 | 994 | 980 | 986 | +0.92% | 50,400 | 1335億5646万 | -5.47% | 19.38 | 0.73 |
| 03/16 | 972 | 981 | 960 | 977 | +0.51% | 48,700 | 1323億3738万 | -6.51% | 19.2 | 0.72 |
| 03/13 | 980 | 997 | 970 | 972 | -3.76% | 102,500 | 1316億6012万 | -7.16% | 19.1 | 0.72 |
| 03/12 | 1,025 | 1,025 | 998 | 1,010 | -1.66% | 64,200 | 1368億733万 | -3.72% | 19.85 | 0.74 |
| 03/11 | 1,038 | 1,045 | 1,027 | 1,027 | +0.98% | 42,800 | 1391億1002万 | -2.1% | 20.18 | 0.76 |
| 03/10 | 1,012 | 1,031 | 1,000 | 1,017 | +2.01% | 54,000 | 1377億5550万 | -2.96% | 19.98 | 0.75 |
| 03/09 | 976 | 1,011 | 975 | 997 | -4.32% | 93,800 | 1350億4644万 | -4.78% | 19.59 | 0.73 |
| 03/06 | 1,022 | 1,049 | 1,022 | 1,042 | +0.39% | 60,600 | 1411億4182万 | -0.48% | 20.48 | 0.77 |
| 03/05 | 1,040 | 1,052 | 1,027 | 1,038 | +1.76% | 68,200 | 1406億1万 | -0.67% | 20.4 | 0.76 |
| 03/04 | 1,032 | 1,035 | 1,007 | 1,020 | -2.58% | 72,700 | 1381億6186万 | -2.3% | 20.04 | 0.75 |
| 03/03 | 1,071 | 1,081 | 1,047 | 1,047 | -3.94% | 89,700 | 1418億1908万 | +0.38% | 20.57 | 0.77 |
| 03/02 | 1,090 | 1,104 | 1,079 | 1,090 | -1.45% | 81,700 | 1476億4355万 | +4.51% | 21.42 | 0.8 |
| 02/27 | 1,070 | 1,106 | 1,070 | 1,106 | +2.22% | 108,100 | 1498億1080万 | +6.24% | 21.73 | 0.81 |
| 02/26 | 1,101 | 1,105 | 1,075 | 1,082 | -1.73% | 111,600 | 1465億5993万 | +4.24% | 21.26 | 0.8 |
| 02/25 | 1,075 | 1,104 | 1,067 | 1,101 | +3.28% | 97,800 | 1491億3353万 | +6.17% | 21.64 | 0.81 |
| 02/24 | 1,049 | 1,081 | 1,046 | 1,066 | +1.91% | 56,600 | 1443億9268万 | +2.9% | 20.95 | 0.79 |
| 02/20 | 1,055 | 1,055 | 1,040 | 1,046 | -2.33% | 47,800 | 1416億8363万 | +0.67% | 20.55 | 0.77 |
| 02/19 | 1,065 | 1,071 | 1,051 | 1,071 | -0.19% | 36,500 | 1450億6995万 | +3.08% | 21.05 | 0.79 |
| 02/18 | 1,095 | 1,099 | 1,073 | 1,073 | -1.65% | 41,400 | 1453億4085万 | +3.27% | 21.09 | 0.79 |
| 02/17 | 1,040 | 1,101 | 1,040 | 1,091 | +4.9% | 86,600 | 1477億7900万 | +5% | 21.44 | 0.8 |
| 02/16 | 1,054 | 1,059 | 1,025 | 1,040 | -1.33% | 106,500 | 1408億7091万 | +0.29% | 20.44 | 0.77 |
| 02/13 | 1,136 | 1,142 | 1,042 | 1,054 | +0.76% | 164,500 | 1427億6725万 | +1.64% | 20.71 | 0.78 |
| 02/12 | 1,046 | 1,058 | 1,043 | 1,046 | -0.48% | 73,600 | 1416億8363万 | +0.87% | 20.55 | 0.77 |
| 02/10 | 1,040 | 1,056 | 1,031 | 1,051 | +2.44% | 54,000 | 1423億6089万 | +1.35% | 20.65 | 0.77 |
| 02/09 | 1,050 | 1,054 | 1,025 | 1,026 | -0.97% | 72,500 | 1389億7457万 | -1.06% | 20.16 | 0.76 |
| 02/06 | 1,022 | 1,037 | 1,019 | 1,036 | +1.07% | 45,400 | 1403億2910万 | 0% | 20.36 | 0.76 |
| 02/05 | 1,023 | 1,034 | 1,022 | 1,025 | +1.18% | 52,500 | 1388億3912万 | -1.06% | 20.14 | 0.76 |
| 02/04 | 1,010 | 1,022 | 1,005 | 1,013 | +0.3% | 40,300 | 1372億1369万 | -2.22% | 19.91 | 0.75 |
| 02/03 | 1,010 | 1,019 | 1,006 | 1,010 | +0.3% | 57,200 | 1368億733万 | -2.51% | 19.85 | 0.74 |
| 02/02 | 1,004 | 1,020 | 1,004 | 1,007 | +1.41% | 48,000 | 1364億97万 | -2.8% | 19.79 | 0.74 |
| 01/30 | 1,007 | 1,012 | 993 | 993 | -1% | 66,400 | 1345億463万 | -4.15% | 19.51 | 0.73 |
| 01/29 | 987 | 1,015 | 981 | 1,003 | +0.6% | 77,800 | 1358億5916万 | -3.19% | 19.71 | 0.74 |
| 01/28 | 990 | 1,000 | 986 | 997 | -0.2% | 71,600 | 1350億4644万 | -3.86% | 19.59 | 0.73 |
| 01/27 | 999 | 1,011 | 996 | 999 | -0.89% | 50,600 | 1353億1735万 | -3.66% | 19.63 | 0.74 |
| 01/26 | 1,019 | 1,033 | 1,001 | 1,008 | -2.8% | 58,500 | 1365億3642万 | -2.8% | 19.81 | 0.74 |
| 01/23 | 1,048 | 1,058 | 1,037 | 1,037 | -1.05% | 43,700 | 1404億6455万 | 0% | 20.38 | 0.76 |
| 01/22 | 1,040 | 1,060 | 1,040 | 1,048 | +1.16% | 51,200 | 1419億5453万 | +1.16% | 20.59 | 0.77 |
| 01/21 | 1,042 | 1,055 | 1,036 | 1,036 | -2.08% | 58,600 | 1403億2910万 | +0.1% | 20.36 | 0.76 |
| 01/20 | 1,075 | 1,075 | 1,057 | 1,058 | -1.58% | 42,700 | 1433億906万 | +2.32% | 20.79 | 0.78 |
| 01/19 | 1,110 | 1,114 | 1,075 | 1,075 | -4.27% | 55,300 | 1456億1176万 | +4.17% | 21.12 | 0.79 |
| 01/16 | 1,069 | 1,125 | 1,069 | 1,123 | +5.45% | 79,500 | 1521億1349万 | +8.92% | 22.07 | 0.83 |
| 01/15 | 1,056 | 1,071 | 1,052 | 1,065 | +0.85% | 52,200 | 1442億5723万 | +3.7% | 20.93 | 0.78 |
| 01/14 | 1,065 | 1,075 | 1,055 | 1,056 | -0.94% | 40,700 | 1430億3816万 | +2.92% | 20.75 | 0.78 |
| 01/13 | 1,075 | 1,075 | 1,051 | 1,066 | +0.95% | 52,300 | 1443億9268万 | +4.1% | 20.95 | 0.79 |
| 01/09 | 1,038 | 1,060 | 1,038 | 1,056 | +2.03% | 49,700 | 1430億3816万 | +3.43% | 20.75 | 0.78 |
| 01/08 | 1,036 | 1,052 | 1,035 | 1,035 | -1.43% | 32,600 | 1401億9365万 | +1.47% | 20.34 | 0.76 |
| 01/07 | 1,036 | 1,068 | 1,036 | 1,050 | -0.47% | 46,300 | 1422億2544万 | +2.84% | 20.63 | 0.77 |
| 01/06 | 1,037 | 1,062 | 1,037 | 1,055 | +0.96% | 51,400 | 1429億270万 | +3.23% | 20.73 | 0.78 |
| 01/05 | 1,013 | 1,046 | 1,013 | 1,045 | +3.16% | 53,800 | 1415億4818万 | +2.25% | 20.54 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,030 | 1,030 | 1,012 | 1,013 | -2.22% | 38,300 | 1372億1369万 | -0.88% | 19.91 | 0.76 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 954 11/5 11/1 | 591 4/3 4/2 | 2,251,000 10/4 | - | - | +20.93% 10/9 | -20.55% 1/22 |
| 2009年 3月期 | 839 6/18 | 490 12/8 | 1,262,000 11/25 | - | - | +11.1% 11/4 | -21.9% 10/8 |
| 2010年 3月期 | 889 8/3 | 562 4/1 | 1,289,000 7/30 | - | - | +12.07% 10/19 | -7.72% 2/25 |
| 2011年 3月期 | 754 4/2 | 528 3/17 | 1,106,000 2/10 | 1185億5820万 | 830億2219万 | +8.4% 11/11 | -19.19% 3/15 |
| 2012年 3月期 | 872 3/27 | 540 8/24 | 1,357,000 10/28 | 1371億1240万 | 849億906万 | +13.2% 10/18 | -10.3% 8/22 |
| 2013年 3月期 | 1,197 1/7 | 760 5/14 | 823,000 5/22 | 1882億1508万 | 1195億164万 | +13.48% 1/4 | -4.71% 10/3 |
| 2014年 3月期 | 1,794 10/30 | 954 6/21 | 3,209,000 10/30 | 2820億8676万 | 1500億600万 | +15.6% 3/27 | -16.72% 2/4 |
| 2015年 3月期 | 1,835 9/25 | 1,241 1/22 | 870,800 10/30 | 2885億3483万 | 1951億3445万 | +15.1% 2/19 | -18.59% 10/17 |
| 2016年 3月期 | 1,790 5/25 | 964 2/12 | 1,058,200 10/29 | 2814億5904万 | 1515億7906万 | +10.92% 10/9 | -17.71% 8/25 |
| 2017年 3月期 | 1,262 5/31 | 861 8/26 | 778,800 10/28 | 1984億3649万 | 1353億8337万 | +11.26% 7/25 | -17.48% 6/24 |
| 2018年 3月期 | 1,323 8/2 | 961 4/17 | 2,354,800 8/1 | 2080億2811万 | 1511億734万 | +15.42% 8/2 | -13.98% 2/14 |
| 2019年 3月期 | 1,209 4/18 | 830 10/30 | 3,318,800 10/30 | 1901億278万 | 1305億894万 | +9.7% 9/19 | -11.72% 5/29 |
| 2020年 3月期 | 1,149 12/2 | 633 3/19 | 522,600 7/31 | 1806億6840万 | 995億3272万 | +13.42% 11/5 | -26.67% 3/19 |
| 2021年 3月期 | 1,067 5/28 | 765 2/26 | 1,104,900 3/19 | 1677億7475万 | 1202億8836万 | +19.11% 5/28 | -12.92% 7/31 |
| 2022年 3月期 | 824 10/19 | 542 3/11 | 280,000 5/27 | 1295億6550万 | 852億2391万 | +9.51% 9/14 | -17.1% 3/8 |
| 2023年 3月期 | 923 3/10 | 510 4/18 | 1,349,000 9/26 | 1451億3223万 | 801億9224万 | +19.06% 8/12 | -6.81% 12/6 |
| 2024年 3月期 | 1,064 3/29 | 759 10/16 | 1,169,900 10/30 | 1441億2178万 | 1193億4492万 | +10.63% 7/25 | -10.94% 10/13 |
| 2025年 3月期 | 1,170 12/18 | 810 8/5 | 2,060,300 12/18 | 1584億7978万 | 1097億1677万 | +11.56% 5/13 | -16.45% 4/7 |
| 2026年 3月期 | 1,319 9/22 | 850 4/7 | 414,000 4/4 | 1786億6224万 | 1151億3488万 | +11.27% 5/19 | -11.92% 10/31 |
| 最新 | 995 2026/6/2 | 48,800 | 1347億7553万 | -0.2% 997 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- 105%（2.05倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- 50%（1.5倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/06/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
105円（2000/02/24） - 848%（9.48倍）
995円（6/2）
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。
