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

2005/08/19

2005/01/04～2005/08/19

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
08/19	1,345	1,349	1,330	1,349	-0.15%	518,000	-	+3.53%	-	-
08/18	1,363	1,363	1,346	1,351	-0.3%	575,000	-	+4.08%	-	-
08/17	1,347	1,364	1,345	1,355	+0.07%	789,000	-	+4.8%	-	-
08/16	1,351	1,361	1,341	1,354	+1.73%	913,000	-	+5.21%	-	-
08/15	1,322	1,338	1,321	1,331	+0.76%	451,000	-	+3.82%	-	-
08/12	1,339	1,359	1,321	1,321	-1.27%	1,292,000	-	+3.45%	-	-
08/11	1,338	1,347	1,322	1,338	+0.3%	801,000	-	+5.19%	-	-
08/10	1,301	1,341	1,301	1,334	+2.85%	1,360,000	-	+5.45%	-	-
08/09	1,293	1,313	1,285	1,297	+0.31%	1,015,000	-	+2.94%	-	-
08/08	1,267	1,300	1,255	1,293	+0.47%	1,486,000	-	+3.03%	-	-
08/05	1,284	1,300	1,277	1,287	-1.15%	1,553,000	-	+2.88%	-	-
08/04	1,316	1,319	1,283	1,302	-2.54%	1,477,000	-	+4.33%	-	-
08/03	1,316	1,338	1,292	1,336	+1.6%	1,674,000	-	+7.48%	-	-
08/02	1,345	1,345	1,310	1,315	-2.45%	1,886,000	-	+6.31%	-	-
08/01	1,291	1,353	1,291	1,348	+4.42%	3,412,000	-	+9.33%	-	-
07/29	1,286	1,291	1,280	1,291	+0.86%	742,000	-	+5.3%	-	-
07/28	1,279	1,287	1,272	1,280	+0.16%	512,000	-	+4.66%	-	-
07/27	1,268	1,282	1,268	1,278	+0.87%	739,000	-	+4.75%	-	-
07/26	1,269	1,271	1,252	1,267	-0.16%	790,000	-	+4.19%	-	-
07/25	1,252	1,273	1,242	1,269	+2.26%	1,352,000	-	+4.62%	-	-
07/22	1,254	1,254	1,230	1,241	-0.48%	1,105,000	-	+2.65%	-	-
07/21	1,254	1,276	1,247	1,247	-0.8%	967,000	-	+3.4%	-	-
07/20	1,299	1,308	1,254	1,257	-2.33%	2,314,000	-	+4.49%	-	-
07/19	1,258	1,287	1,252	1,287	+3.79%	2,891,000	-	+7.43%	-	-
07/15	1,240	1,253	1,240	1,240	+0.9%	1,124,000	-	+4.03%	-	-
07/14	1,224	1,236	1,224	1,229	+0.99%	615,000	-	+3.45%	-	-
07/13	1,214	1,228	1,211	1,217	+0.25%	856,000	-	+2.87%	-	-
07/12	1,229	1,229	1,210	1,214	-1.14%	759,000	-	+2.97%	-	-
07/11	1,244	1,244	1,214	1,228	+0.9%	1,300,000	-	+4.33%	-	-
07/08	1,189	1,228	1,176	1,217	+2.96%	3,183,000	-	+3.84%	-	-
07/07	1,166	1,183	1,166	1,182	+0.25%	595,000	-	+1.2%	-	-
07/06	1,188	1,194	1,179	1,179	-0.84%	560,000	-	+1.2%	-	-
07/05	1,194	1,196	1,182	1,189	-0.34%	450,000	-	+2.32%	-	-
07/04	1,188	1,195	1,185	1,193	+0.08%	397,000	-	+2.93%	-	-
07/01	1,187	1,194	1,175	1,192	-0.17%	732,000	-	+3.11%	-	-
06/30	1,198	1,199	1,185	1,194	+0.93%	671,000	-	+3.56%	-	-
06/29	1,200	1,201	1,183	1,183	-1.25%	647,000	-	+2.87%	-	-
06/28	1,194	1,202	1,184	1,198	+0.34%	791,000	-	+4.45%	-	-
06/27	1,170	1,196	1,163	1,194	+0.67%	969,000	-	+4.28%	-	-
06/24	1,188	1,191	1,180	1,186	-1.82%	1,401,000	-	+3.76%	-	-
06/23	1,202	1,215	1,193	1,208	+0.75%	1,368,000	-	+6.06%	-	-
06/22	1,189	1,199	1,180	1,199	+0.93%	907,000	-	+5.83%	-	-
06/21	1,194	1,194	1,184	1,188	-0.42%	1,078,000	-	+5.51%	-	-
06/20	1,194	1,199	1,182	1,193	+1.62%	2,211,000	-	+6.9%	-	-
06/17	1,166	1,178	1,166	1,174	+1.65%	1,485,000	-	+6.15%	-	-
06/16	1,167	1,169	1,151	1,155	-1.2%	892,000	-	+5.29%	-	-
06/15	1,145	1,169	1,139	1,169	+2.45%	1,253,000	-	+7.35%	-	-
06/14	1,131	1,144	1,131	1,141	-0.35%	1,017,000	-	+5.55%	-	-
06/13	1,160	1,167	1,143	1,145	+0.97%	2,246,000	-	+6.61%	-	-
06/10	1,103	1,164	1,103	1,134	+3.28%	6,011,000	-	+6.38%	-	-
06/09	1,126	1,130	1,094	1,098	-2.4%	1,303,000	-	+3.78%	-	-
06/08	1,155	1,167	1,120	1,125	-2.09%	2,434,000	-	+7.04%	-	-
06/07	1,110	1,153	1,108	1,149	+3.61%	2,933,000	-	+10.27%	-	-
06/06	1,101	1,109	1,085	1,109	-0.98%	1,101,000	-	+7.46%	-	-
06/03	1,100	1,120	1,093	1,120	+2%	1,309,000	-	+9.38%	-	-
06/02	1,110	1,119	1,098	1,098	-1.26%	1,943,000	-	+8.07%	-	-
06/01	1,100	1,120	1,100	1,112	-0.45%	1,081,000	-	+10.21%	-	-
05/31	1,113	1,130	1,100	1,117	-0.8%	1,325,000	-	+11.59%	-	-
05/30	1,114	1,145	1,105	1,126	+1.17%	1,211,000	-	+13.39%	-	-
05/27	1,114	1,130	1,106	1,113	-0.98%	1,518,000	-	+12.99%	-	-
05/26	1,107	1,125	1,093	1,124	+1.54%	2,300,000	-	+15.05%	-	-
05/25	1,132	1,140	1,101	1,107	-3.15%	2,450,000	-	+14.24%	-	-
05/24	1,156	1,159	1,125	1,143	-0.61%	3,777,000	-	+18.69%	-	-
05/23	1,091	1,152	1,083	1,150	+6.28%	4,020,000	-	+20.29%	-	-
05/20	1,082	1,103	1,066	1,082	+1.88%	3,830,000	-	+14.14%	-	-
05/19	1,020	1,106	1,015	1,062	+5.67%	7,352,000	-	+12.5%	-	-
05/18	1,010	1,026	1,002	1,005	+5.79%	4,676,000	-	+6.8%	-	-
05/17	951	960	938	950	+0.11%	1,353,000	-	+1.17%	-	-
05/16	950	951	946	949	-0.52%	801,000	-	+1.06%	-	-
05/13	954	959	947	954	-0.1%	1,044,000	-	+1.6%	-	-
05/12	958	960	953	955	-0.42%	693,000	-	+1.7%	-	-
05/11	950	959	942	959	+0.21%	1,007,000	-	+2.13%	-	-
05/10	959	962	951	957	+0.21%	880,000	-	+2.03%	-	-
05/09	965	965	952	955	+2.58%	1,202,000	-	+2.03%	-	-
05/06	944	945	925	931	+1.86%	724,000	-	-0.32%	-	-
05/02	904	921	900	914	+0.33%	355,000	-	-2.14%	-	-
04/28	906	917	900	911	+0.33%	1,001,000	-	-2.57%	-	-
04/27	900	916	900	908	-0.22%	892,000	-	-2.89%	-	-
04/26	920	926	904	910	-0.98%	837,000	-	-2.67%	-	-
04/25	919	925	907	919	-0.33%	559,000	-	-1.71%	-	-
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

2005/01/04～2005/08/19

株価推移

開示資料

決算

株式

チャート