日産化学（4021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/04/22

2005/01/04～2005/04/22

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
2005
04/22	920	934	917	922	+1.65%	965,000	-	-1.39%	-	-
04/21	904	910	891	907	-1.84%	835,000	-	-2.89%	-	-
04/20	925	930	911	924	+0.98%	817,000	-	-1.07%	-	-
04/19	897	917	895	915	+0.88%	1,052,000	-	-2.03%	-	-
04/18	933	933	895	907	-3.41%	1,414,000	-	-2.89%	-	-
04/15	944	944	932	939	-0.84%	569,000	-	+0.43%	-	-
04/14	953	954	940	947	-2.17%	847,000	-	+1.28%	-	-
04/13	972	977	960	968	+0.62%	814,000	-	+3.53%	-	-
04/12	970	972	954	962	-0.72%	860,000	-	+3%	-	-
04/11	980	980	967	969	-1.02%	971,000	-	+3.75%	-	-
04/08	966	988	965	979	+2.41%	2,105,000	-	+4.93%	-	-
04/07	951	959	943	956	+0.63%	788,000	-	+2.69%	-	-
04/06	960	960	948	950	-1.66%	770,000	-	+2.04%	-	-
04/05	945	970	945	966	+2.22%	1,060,000	-	+3.87%	-	-
04/04	943	952	935	945	-1.87%	1,610,000	-	+1.72%	-	-
04/01	915	965	911	963	+4.11%	1,434,000	-	+3.66%	-	-
03/31	917	925	905	925	+1.98%	1,018,000	-	-0.22%	-	-
03/30	916	917	892	907	-0.87%	1,086,000	-	-2.05%	-	-
03/29	929	929	906	915	-1.51%	1,274,000	-	-1.19%	-	-
03/28	919	930	919	929	+0.43%	791,000	-	+0.32%	-	-
03/25	928	929	914	925	+0.43%	905,000	-	0%	-	-
03/24	918	924	914	921	+1.1%	939,000	-	-0.22%	-	-
03/23	912	916	906	911	0%	778,000	-	-1.19%	-	-
03/22	918	921	910	911	+0.33%	817,000	-	-1.09%	-	-
03/18	900	916	897	908	+1.68%	517,000	-	-1.41%	-	-
03/17	900	905	892	893	-1.98%	949,000	-	-2.93%	-	-
03/16	913	914	900	911	-0.55%	1,022,000	-	-0.98%	-	-
03/15	914	920	910	916	-1.51%	1,289,000	-	-0.43%	-	-
03/14	934	944	922	930	-0.43%	933,000	-	+1.31%	-	-
03/11	931	940	928	934	-0.11%	4,036,000	-	+1.97%	-	-
03/10	942	946	934	935	-1.27%	540,000	-	+2.3%	-	-
03/09	941	949	930	947	0%	1,287,000	-	+3.95%	-	-
03/08	948	954	942	947	+0.11%	923,000	-	+4.3%	-	-
03/07	948	950	943	946	-0.42%	514,000	-	+4.53%	-	-
03/04	932	950	932	950	+0.96%	543,000	-	+5.32%	-	-
03/03	930	942	930	941	+0.32%	468,000	-	+4.67%	-	-
03/02	943	943	931	938	-0.53%	708,000	-	+4.69%	-	-
03/01	933	944	932	943	+0.21%	643,000	-	+5.72%	-	-
02/28	934	944	929	941	+1.07%	650,000	-	+5.97%	-	-
02/25	916	931	911	931	+1.86%	1,296,000	-	+5.32%	-	-
02/24	900	916	899	914	+1.67%	706,000	-	+3.86%	-	-
02/23	891	899	887	899	-0.66%	421,000	-	+2.51%	-	-
02/22	910	911	900	905	-0.98%	488,000	-	+3.43%	-	-
02/21	908	915	901	914	+1.33%	1,136,000	-	+4.7%	-	-
02/18	897	902	891	902	+0.45%	764,000	-	+3.68%	-	-
02/17	880	902	880	898	+1.24%	869,000	-	+3.46%	-	-
02/16	895	898	885	887	-0.89%	623,000	-	+2.42%	-	-
02/15	890	896	888	895	+0.22%	579,000	-	+3.59%	-	-
02/14	895	897	887	893	-0.11%	1,253,000	-	+3.72%	-	-
02/10	878	894	878	894	+0.68%	1,244,000	-	+4.2%	-	-
02/09	891	894	884	888	-1.33%	710,000	-	+3.74%	-	-
02/08	894	905	890	900	+1.24%	1,619,000	-	+5.63%	-	-
02/07	865	890	865	889	+2.07%	758,000	-	-	-	-
02/04	866	874	861	871	-0.34%	863,000	-	-	-	-
02/03	871	877	864	874	+0.23%	498,000	-	-	-	-
02/02	879	879	868	872	-0.91%	777,000	-	-	-	-
02/01	873	882	858	880	+0.92%	1,959,000	-	-	-	-
01/31	861	873	857	872	+0.81%	1,360,000	-	-	-	-
01/28	868	868	846	865	-0.23%	1,371,000	-	-	-	-
01/27	860	867	858	867	+1.17%	1,102,000	-	-	-	-
01/26	857	859	852	857	+0.94%	440,000	-	-	-	-
01/25	849	852	843	849	+0.47%	776,000	-	-	-	-
01/24	837	847	833	845	+1.08%	657,000	-	-	-	-
01/21	835	840	833	836	+0.24%	462,000	-	-	-	-
01/20	850	850	833	834	-1.88%	906,000	-	-	-	-
01/19	848	854	847	850	+0.71%	910,000	-	-	-	-
01/18	846	848	823	844	-0.12%	797,000	-	-	-	-
01/17	851	854	845	845	+0.36%	754,000	-	-	-	-
01/14	844	847	833	842	-0.12%	1,600,000	-	-	-	-
01/13	848	848	840	843	-0.59%	809,000	-	-	-	-
01/12	848	853	842	848	+0.12%	1,042,000	-	-	-	-
01/11	842	849	838	847	+2.54%	1,505,000	-	-	-	-
01/07	829	829	821	826	+0.49%	529,000	-	-	-	-
01/06	813	825	813	822	0%	603,000	-	-	-	-
01/05	810	823	810	822	+1.61%	941,000	-	-	-	-
01/04	808	813	802	809	0%	402,000	-	-	-	-

日産化学（4021）の株価チャート

2005/01/04～2005/04/22

株価推移

開示資料

決算

株式

チャート