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

2005/10/24

2005/06/01～2005/10/24

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
10/24	1,319	1,328	1,299	1,303	-0.46%	723,000	-	-5.78%	-	-
10/21	1,270	1,319	1,263	1,309	+1.79%	1,406,000	-	-5.62%	-	-
10/20	1,292	1,294	1,282	1,286	+0.23%	1,094,000	-	-7.55%	-	-
10/19	1,313	1,319	1,277	1,283	-2.8%	1,395,000	-	-8.09%	-	-
10/18	1,336	1,339	1,313	1,320	+0.3%	1,072,000	-	-5.71%	-	-
10/17	1,312	1,332	1,301	1,316	+0.38%	996,000	-	-6.13%	-	-
10/14	1,371	1,371	1,303	1,311	-3.1%	2,955,000	-	-6.62%	-	-
10/13	1,344	1,356	1,331	1,353	+1.05%	1,413,000	-	-3.91%	-	-
10/12	1,363	1,363	1,338	1,339	-1.69%	880,000	-	-5.04%	-	-
10/11	1,330	1,363	1,325	1,362	+2.41%	1,071,000	-	-3.54%	-	-
10/07	1,331	1,345	1,325	1,330	-1.55%	1,402,000	-	-5.81%	-	-
10/06	1,380	1,380	1,342	1,351	-2.6%	1,442,000	-	-4.32%	-	-
10/05	1,395	1,395	1,373	1,387	-0.57%	1,125,000	-	-1.84%	-	-
10/04	1,364	1,395	1,364	1,395	+1.23%	2,060,000	-	-1.13%	-	-
10/03	1,403	1,403	1,378	1,378	-3.16%	2,226,000	-	-2.27%	-	-
09/30	1,431	1,438	1,405	1,423	-1.93%	2,691,000	-	+1.07%	-	-
09/29	1,481	1,481	1,426	1,451	-0.68%	1,580,000	-	+3.35%	-	-
09/28	1,461	1,480	1,453	1,461	-1.55%	2,237,000	-	+4.36%	-	-
09/27	1,492	1,492	1,467	1,484	-0.93%	985,000	-	+6.3%	-	-
09/26	1,467	1,514	1,465	1,498	+2.18%	1,260,000	-	+7.69%	-	-
09/22	1,475	1,476	1,457	1,466	-1.68%	1,237,000	-	+5.85%	-	-
09/21	1,449	1,496	1,438	1,491	+2.97%	1,790,000	-	+8.04%	-	-
09/20	1,415	1,450	1,414	1,448	+2.4%	1,068,000	-	+5.31%	-	-
09/16	1,420	1,428	1,405	1,414	-0.42%	614,000	-	+3.21%	-	-
09/15	1,405	1,425	1,405	1,420	+1.28%	819,000	-	+3.95%	-	-
09/14	1,412	1,412	1,398	1,402	-0.71%	607,000	-	+2.86%	-	-
09/13	1,415	1,420	1,391	1,412	-0.21%	725,000	-	+3.82%	-	-
09/12	1,386	1,415	1,375	1,415	+3.51%	908,000	-	+4.35%	-	-
09/09	1,370	1,376	1,358	1,367	+0.22%	3,739,000	-	+1.18%	-	-
09/08	1,381	1,385	1,358	1,364	-1.73%	1,378,000	-	+1.19%	-	-
09/07	1,420	1,425	1,385	1,388	-0.79%	677,000	-	+3.2%	-	-
09/06	1,400	1,416	1,398	1,399	+0.14%	763,000	-	+4.17%	-	-
09/05	1,410	1,415	1,397	1,397	0%	999,000	-	+4.25%	-	-
09/02	1,360	1,397	1,358	1,397	+3.25%	1,338,000	-	+4.41%	-	-
09/01	1,354	1,363	1,352	1,353	+0.37%	636,000	-	+1.42%	-	-
08/31	1,356	1,357	1,347	1,348	-0.66%	631,000	-	+1.28%	-	-
08/30	1,360	1,365	1,349	1,357	0%	386,000	-	+2.18%	-	-
08/29	1,356	1,362	1,339	1,357	+0.3%	775,000	-	+2.49%	-	-
08/26	1,345	1,361	1,336	1,353	+2.11%	625,000	-	+2.42%	-	-
08/25	1,334	1,339	1,325	1,325	-1.05%	622,000	-	+0.68%	-	-
08/24	1,330	1,357	1,330	1,339	-0.59%	1,289,000	-	+1.98%	-	-
08/23	1,373	1,373	1,346	1,347	-1.03%	931,000	-	+2.82%	-	-
08/22	1,345	1,368	1,345	1,361	+0.89%	753,000	-	+4.05%	-	-
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%	-	-

日産化学（4021）の株価チャート

2005/06/01～2005/10/24

株価推移

開示資料

決算

株式

チャート