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

2006/04/28

2005/12/05～2006/04/28

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
2006
04/28	1,956	1,964	1,896	1,930	-2.13%	1,441,000	-	-3.84%	-	-
04/27	1,967	1,997	1,961	1,972	+1.08%	713,000	-	-1.69%	-	-
04/26	1,958	1,975	1,935	1,951	-0.81%	1,633,000	-	-2.6%	-	-
04/25	2,000	2,005	1,955	1,967	-0.61%	1,005,000	-	-1.7%	-	-
04/24	2,035	2,035	1,972	1,979	-2.51%	975,000	-	-1.1%	-	-
04/21	2,050	2,065	2,010	2,030	-1.69%	654,000	-	+1.7%	-	-
04/20	2,050	2,075	2,045	2,065	+1.23%	1,090,000	-	+3.87%	-	-
04/19	2,045	2,045	2,035	2,040	+1.24%	586,000	-	+2.98%	-	-
04/18	2,005	2,025	1,969	2,015	+1.41%	702,000	-	+1.92%	-	-
04/17	2,025	2,025	1,987	1,987	-1.88%	471,000	-	+0.71%	-	-
04/14	2,040	2,045	2,010	2,025	+0.75%	996,000	-	+2.9%	-	-
04/13	2,000	2,015	1,995	2,010	+0.5%	1,038,000	-	+2.6%	-	-
04/12	1,981	2,005	1,981	2,000	-0.25%	990,000	-	+2.56%	-	-
04/11	2,005	2,015	1,986	2,005	+0.5%	833,000	-	+3.24%	-	-
04/10	1,995	2,015	1,973	1,995	-1.48%	1,404,000	-	+3.05%	-	-
04/07	2,015	2,025	1,987	2,025	+0.25%	1,173,000	-	+4.92%	-	-
04/06	2,010	2,025	2,000	2,020	+1%	834,000	-	+5.04%	-	-
04/05	2,030	2,055	1,986	2,000	-0.5%	1,074,000	-	+4.22%	-	-
04/04	2,015	2,035	2,000	2,010	+0.55%	945,000	-	+4.91%	-	-
04/03	1,988	2,035	1,980	1,999	+0.05%	1,238,000	-	+4.55%	-	-
03/31	2,030	2,030	1,992	1,998	-1.33%	1,226,000	-	+4.66%	-	-
03/30	2,050	2,090	2,020	2,025	-0.25%	1,367,000	-	+6.24%	-	-
03/29	2,060	2,080	1,996	2,030	-2.87%	2,241,000	-	+6.84%	-	-
03/28	2,040	2,115	2,010	2,090	+4.76%	2,048,000	-	+10.41%	-	-
03/27	1,954	2,015	1,954	1,995	+3.69%	1,274,000	-	+6.06%	-	-
03/24	1,903	1,932	1,900	1,924	+1.96%	527,000	-	+2.61%	-	-
03/23	1,931	1,946	1,880	1,887	-1.41%	979,000	-	+0.69%	-	-
03/22	1,933	1,949	1,890	1,914	-1.85%	1,184,000	-	+2.19%	-	-
03/20	1,875	1,965	1,867	1,950	+4.95%	1,503,000	-	+4.06%	-	-
03/17	1,844	1,880	1,827	1,858	+0.76%	845,000	-	-0.54%	-	-
03/16	1,872	1,880	1,832	1,844	-2.38%	1,264,000	-	-1.39%	-	-
03/15	1,945	1,953	1,883	1,889	-2.12%	1,441,000	-	+1.02%	-	-
03/14	1,894	1,938	1,880	1,930	+1.26%	1,052,000	-	+3.26%	-	-
03/13	1,893	1,912	1,872	1,906	+1.93%	530,000	-	+2.03%	-	-
03/10	1,805	1,903	1,788	1,870	+3.72%	3,485,000	-	+0.16%	-	-
03/09	1,778	1,830	1,778	1,803	+0.61%	1,185,000	-	-3.43%	-	-
03/08	1,783	1,805	1,780	1,792	-0.28%	760,000	-	-4.17%	-	-
03/07	1,824	1,829	1,790	1,797	-3.07%	1,645,000	-	-4.21%	-	-
03/06	1,825	1,864	1,800	1,854	+1.37%	937,000	-	-1.33%	-	-
03/03	1,858	1,894	1,824	1,829	-2.04%	771,000	-	-2.66%	-	-
03/02	1,930	1,934	1,852	1,867	-2.05%	1,159,000	-	-0.59%	-	-
03/01	1,928	1,949	1,895	1,906	-1.19%	1,622,000	-	+1.76%	-	-
02/28	1,936	1,939	1,900	1,929	+0.16%	1,526,000	-	+3.43%	-	-
02/27	1,907	1,936	1,893	1,926	+1.05%	851,000	-	+3.83%	-	-
02/24	1,927	1,927	1,875	1,906	-1.35%	1,374,000	-	+3.31%	-	-
02/23	1,910	1,932	1,891	1,932	+2.71%	1,204,000	-	+5.11%	-	-
02/22	1,870	1,918	1,830	1,881	+2.06%	1,573,000	-	+2.96%	-	-
02/21	1,810	1,854	1,778	1,843	+2.9%	1,843,000	-	+1.38%	-	-
02/20	1,824	1,878	1,775	1,791	-3.4%	2,769,000	-	-1.27%	-	-
02/17	1,885	1,887	1,840	1,854	-2.47%	1,490,000	-	+2.15%	-	-
02/16	1,860	1,910	1,840	1,901	+2.37%	763,000	-	+4.8%	-	-
02/15	1,935	1,945	1,855	1,857	-3.43%	1,068,000	-	+2.65%	-	-
02/14	1,867	1,930	1,830	1,923	+5.72%	2,069,000	-	+6.6%	-	-
02/13	1,876	1,878	1,815	1,819	-4.56%	2,412,000	-	+1.22%	-	-
02/10	1,938	1,987	1,889	1,906	+3.14%	5,046,000	-	+6.12%	-	-
02/09	1,848	1,866	1,784	1,848	-0.22%	1,725,000	-	+3.3%	-	-
02/08	1,884	1,908	1,852	1,852	-3.24%	1,013,000	-	+3.87%	-	-
02/07	1,893	1,916	1,884	1,914	+1.59%	922,000	-	+7.77%	-	-
02/06	1,870	1,895	1,860	1,884	+1.29%	838,000	-	+6.56%	-	-
02/03	1,860	1,872	1,845	1,860	-1.27%	1,560,000	-	+5.62%	-	-
02/02	1,901	1,931	1,867	1,884	-2.13%	1,837,000	-	+7.41%	-	-
02/01	1,898	1,940	1,895	1,925	+1.53%	1,321,000	-	+10.25%	-	-
01/31	1,860	1,908	1,851	1,896	+3.21%	1,576,000	-	+9.15%	-	-
01/30	1,860	1,883	1,830	1,837	+0.93%	1,340,000	-	+6.18%	-	-
01/27	1,766	1,823	1,756	1,820	+4.84%	1,098,000	-	+5.63%	-	-
01/26	1,725	1,736	1,700	1,736	+2.42%	683,000	-	+1.05%	-	-
01/25	1,713	1,737	1,689	1,695	+0.71%	612,000	-	-1.11%	-	-
01/24	1,666	1,708	1,663	1,683	+0.18%	888,000	-	-1.69%	-	-
01/23	1,686	1,720	1,662	1,680	-2.89%	536,000	-	-1.87%	-	-
01/20	1,722	1,737	1,693	1,730	+4.09%	1,792,000	-	+0.87%	-	-
01/19	1,639	1,690	1,616	1,662	+0.36%	1,223,000	-	-3.15%	-	-
01/18	1,727	1,731	1,613	1,656	-4.66%	1,485,000	-	-3.55%	-	-
01/17	1,800	1,804	1,736	1,737	-4.3%	915,000	-	+1.16%	-	-
01/16	1,827	1,827	1,784	1,815	-0.55%	1,099,000	-	+5.77%	-	-
01/13	1,796	1,834	1,751	1,825	+2.53%	1,690,000	-	+6.73%	-	-
01/12	1,767	1,788	1,754	1,780	+2.01%	653,000	-	+4.4%	-	-
01/11	1,720	1,747	1,711	1,745	+0.23%	1,155,000	-	+2.65%	-	-
01/10	1,831	1,835	1,720	1,741	-3.33%	1,866,000	-	+2.59%	-	-
01/06	1,750	1,805	1,728	1,801	+4.35%	1,704,000	-	+6.38%	-	-
01/05	1,700	1,735	1,699	1,726	+1.71%	1,057,000	-	+2.37%	-	-
01/04	1,696	1,706	1,662	1,697	+1.13%	444,000	-	+0.95%	-	-
2005
12/30	1,719	1,719	1,678	1,678	-2.33%	357,000	-	+0.3%	-	-
12/29	1,707	1,722	1,698	1,718	+1.18%	839,000	-	+3.12%	-	-
12/28	1,668	1,698	1,661	1,698	+1.19%	549,000	-	+2.41%	-	-
12/27	1,676	1,690	1,667	1,678	-1%	406,000	-	+1.7%	-	-
12/26	1,699	1,710	1,678	1,695	+0.36%	397,000	-	+3.16%	-	-
12/22	1,715	1,729	1,675	1,689	-1.75%	1,067,000	-	+3.37%	-	-
12/21	1,672	1,733	1,672	1,719	+2.81%	960,000	-	+5.85%	-	-
12/20	1,689	1,689	1,644	1,672	-1.01%	1,482,000	-	+3.72%	-	-
12/19	1,639	1,689	1,630	1,689	+2.99%	867,000	-	+5.36%	-	-
12/16	1,638	1,678	1,604	1,640	0%	1,625,000	-	+2.95%	-	-
12/15	1,660	1,672	1,640	1,640	-2.79%	1,594,000	-	+3.47%	-	-
12/14	1,740	1,757	1,686	1,687	-3.49%	1,358,000	-	+6.98%	-	-
12/13	1,768	1,776	1,735	1,748	-0.63%	756,000	-	+11.69%	-	-
12/12	1,713	1,768	1,709	1,759	+4.52%	966,000	-	+13.34%	-	-
12/09	1,640	1,718	1,640	1,683	+1.08%	3,665,000	-	+9.5%	-	-
12/08	1,700	1,730	1,658	1,665	-2.75%	1,020,000	-	+9.18%	-	-
12/07	1,683	1,724	1,682	1,712	+2.27%	855,000	-	+13.08%	-	-
12/06	1,685	1,695	1,674	1,674	-0.65%	997,000	-	+11.67%	-	-
12/05	1,669	1,690	1,665	1,685	+0.96%	1,741,000	-	+13.54%	-	-

日産化学（4021）の株価チャート

2005/12/05～2006/04/28

株価推移

開示資料

決算

株式

チャート