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

2006/08/07

2006/03/14～2006/08/07

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
08/07	1,428	1,433	1,393	1,393	-2.04%	785,000	-	+2.35%	-	-
08/04	1,413	1,445	1,412	1,422	-0.77%	914,000	-	+4.33%	-	-
08/03	1,463	1,464	1,424	1,433	-0.69%	632,000	-	+5.21%	-	-
08/02	1,408	1,449	1,408	1,443	+1.91%	968,000	-	+6.1%	-	-
08/01	1,423	1,428	1,404	1,416	-1.94%	2,071,000	-	+4.19%	-	-
07/31	1,447	1,467	1,395	1,444	+5.63%	4,398,000	-	+6.33%	-	-
07/28	1,343	1,377	1,343	1,367	+2.32%	1,878,000	-	+0.81%	-	-
07/27	1,293	1,344	1,273	1,336	+2.14%	1,865,000	-	-1.55%	-	-
07/26	1,325	1,338	1,298	1,308	+1.16%	2,677,000	-	-3.61%	-	-
07/25	1,299	1,300	1,286	1,293	+3.44%	1,356,000	-	-4.86%	-	-
07/24	1,260	1,260	1,215	1,250	-1.34%	973,000	-	-8.22%	-	-
07/21	1,255	1,282	1,245	1,267	-0.31%	934,000	-	-7.32%	-	-
07/20	1,275	1,292	1,244	1,271	+2.33%	2,495,000	-	-7.23%	-	-
07/19	1,232	1,274	1,232	1,242	+2.48%	1,800,000	-	-9.54%	-	-
07/18	1,279	1,279	1,211	1,212	-5.31%	1,681,000	-	-11.98%	-	-
07/14	1,290	1,291	1,271	1,280	-3.18%	2,567,000	-	-7.65%	-	-
07/13	1,316	1,350	1,311	1,322	-1.93%	2,000,000	-	-4.89%	-	-
07/12	1,373	1,383	1,340	1,348	-3.23%	1,608,000	-	-3.3%	-	-
07/11	1,367	1,405	1,361	1,393	-1%	2,121,000	-	-0.29%	-	-
07/10	1,357	1,414	1,336	1,407	+1.52%	1,677,000	-	+0.43%	-	-
07/07	1,416	1,428	1,375	1,386	-2.19%	1,283,000	-	-1.49%	-	-
07/06	1,420	1,424	1,398	1,417	-3.41%	2,182,000	-	+0.21%	-	-
07/05	1,470	1,472	1,455	1,467	-0.34%	1,517,000	-	+3.31%	-	-
07/04	1,465	1,477	1,452	1,472	+1.87%	1,404,000	-	+3.44%	-	-
07/03	1,437	1,458	1,432	1,445	+1.33%	1,158,000	-	+1.33%	-	-
06/30	1,430	1,437	1,420	1,426	+1.93%	1,557,000	-	-0.35%	-	-
06/29	1,380	1,406	1,377	1,399	+1.45%	1,103,000	-	-2.51%	-	-
06/28	1,373	1,385	1,365	1,379	-3.77%	1,740,000	-	-4.17%	-	-
06/27	1,405	1,435	1,396	1,433	+3.47%	1,623,000	-	-0.97%	-	-
06/26	1,386	1,396	1,371	1,385	-0.07%	1,286,000	-	-4.42%	-	-
06/23	1,382	1,392	1,354	1,386	-1.14%	1,844,000	-	-4.87%	-	-
06/22	1,395	1,405	1,385	1,402	+5.02%	1,811,000	-	-4.37%	-	-
06/21	1,361	1,368	1,315	1,335	-1.26%	1,520,000	-	-9.31%	-	-
06/20	1,367	1,382	1,344	1,352	-1.31%	1,618,000	-	-8.89%	-	-
06/19	1,376	1,390	1,356	1,370	-1.37%	1,364,000	-	-8.24%	-	-
06/16	1,385	1,403	1,362	1,389	+3.81%	2,249,000	-	-7.83%	-	-
06/15	1,371	1,383	1,327	1,338	+0.53%	2,199,000	-	-11.97%	-	-
06/14	1,318	1,362	1,312	1,331	-1.77%	2,437,000	-	-13.35%	-	-
06/13	1,395	1,397	1,347	1,355	-5.05%	1,568,000	-	-12.86%	-	-
06/12	1,372	1,438	1,351	1,427	+2.66%	2,870,000	-	-9.34%	-	-
06/09	1,386	1,423	1,330	1,390	-1.14%	5,803,000	-	-13.07%	-	-
06/08	1,438	1,441	1,355	1,406	-2.56%	3,158,000	-	-13.48%	-	-
06/07	1,466	1,496	1,434	1,443	-2.89%	2,025,000	-	-12.28%	-	-
06/06	1,501	1,510	1,482	1,486	-3.76%	1,442,000	-	-10.75%	-	-
06/05	1,550	1,564	1,529	1,544	-1.72%	944,000	-	-8.31%	-	-
06/02	1,586	1,594	1,502	1,571	-0.57%	2,994,000	-	-7.59%	-	-
06/01	1,590	1,594	1,566	1,580	+2.6%	3,575,000	-	-7.93%	-	-
05/31	1,528	1,565	1,510	1,540	-0.19%	2,850,000	-	-11.09%	-	-
05/30	1,539	1,560	1,518	1,543	-0.64%	1,911,000	-	-11.93%	-	-
05/29	1,560	1,564	1,531	1,553	+0.84%	1,778,000	-	-12.41%	-	-
05/26	1,500	1,540	1,500	1,540	+2.33%	1,706,000	-	-14.06%	-	-
05/25	1,555	1,555	1,500	1,505	-3.46%	1,404,000	-	-16.9%	-	-
05/24	1,530	1,568	1,510	1,559	+3.93%	2,688,000	-	-14.81%	-	-
05/23	1,530	1,531	1,482	1,500	-4.94%	5,094,000	-	-18.88%	-	-
05/22	1,642	1,642	1,575	1,578	-2.11%	3,366,000	-	-15.57%	-	-
05/19	1,560	1,617	1,540	1,612	+3.53%	5,168,000	-	-14.53%	-	-
05/18	1,560	1,577	1,520	1,557	-4.89%	5,742,000	-	-18.14%	-	-
05/17	1,600	1,660	1,595	1,637	+3.8%	4,968,000	-	-14.74%	-	-
05/16	1,709	1,734	1,542	1,577	-7.62%	4,033,000	-	-18.5%	-	-
05/15	1,684	1,729	1,655	1,707	-0.41%	2,124,000	-	-12.6%	-	-
05/12	1,710	1,725	1,685	1,714	-1.49%	1,894,000	-	-12.77%	-	-
05/11	1,803	1,817	1,729	1,740	-3.55%	2,880,000	-	-11.94%	-	-
05/10	1,832	1,853	1,791	1,804	-1.15%	4,160,000	-	-9.21%	-	-
05/09	1,935	1,935	1,805	1,825	-12.05%	9,848,000	-	-8.48%	-	-
05/08	2,065	2,095	2,055	2,075	+2.72%	1,436,000	-	+3.65%	-	-
05/02	2,010	2,030	1,995	2,020	+5.26%	1,481,000	-	+0.95%	-	-
05/01	1,912	1,937	1,888	1,919	-0.57%	957,000	-	-4.19%	-	-
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%	-	-

日産化学（4021）の株価チャート

2006/03/14～2006/08/07

株価推移

開示資料

決算

株式

チャート