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

2006/11/22

2006/06/30～2006/11/22

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
2006
11/22	1,312	1,325	1,301	1,309	-0.15%	2,617,000	-	-10.53%	-	-
11/21	1,328	1,346	1,306	1,311	-1.28%	3,244,000	-	-10.94%	-	-
11/20	1,309	1,344	1,297	1,328	+2.55%	5,146,000	-	-10.27%	-	-
11/17	1,376	1,377	1,289	1,295	-5.82%	3,206,000	-	-12.79%	-	-
11/16	1,374	1,387	1,369	1,375	+2%	2,901,000	-	-7.72%	-	-
11/15	1,378	1,392	1,336	1,348	-8.8%	6,873,000	-	-9.65%	-	-
11/14	1,480	1,499	1,461	1,478	+4.08%	2,706,000	-	-1.14%	-	-
11/13	1,455	1,457	1,408	1,420	-3.53%	1,442,000	-	-4.83%	-	-
11/10	1,438	1,497	1,437	1,472	+1.52%	2,481,000	-	-1.34%	-	-
11/09	1,453	1,481	1,425	1,450	-1.43%	1,699,000	-	-2.55%	-	-
11/08	1,498	1,502	1,466	1,471	-2.13%	1,034,000	-	-1.01%	-	-
11/07	1,509	1,514	1,490	1,503	+0.27%	962,000	-	+1.35%	-	-
11/06	1,510	1,510	1,492	1,499	-0.73%	1,152,000	-	+1.35%	-	-
11/02	1,495	1,510	1,483	1,510	+0.33%	739,000	-	+2.37%	-	-
11/01	1,517	1,517	1,490	1,505	-0.13%	1,217,000	-	+2.24%	-	-
10/31	1,519	1,519	1,470	1,507	+0.53%	1,652,000	-	+2.73%	-	-
10/30	1,519	1,535	1,493	1,499	-2.47%	1,339,000	-	+2.53%	-	-
10/27	1,567	1,568	1,523	1,537	-1.09%	1,179,000	-	+5.42%	-	-
10/26	1,552	1,567	1,550	1,554	+0.39%	1,014,000	-	+6.95%	-	-
10/25	1,550	1,577	1,545	1,548	+0.26%	2,553,000	-	+6.98%	-	-
10/24	1,553	1,554	1,537	1,544	-0.58%	1,469,000	-	+7.07%	-	-
10/23	1,523	1,572	1,522	1,553	+2.04%	2,457,000	-	+8%	-	-
10/20	1,516	1,526	1,505	1,522	+0.46%	1,589,000	-	+6.21%	-	-
10/19	1,530	1,544	1,512	1,515	-0.79%	1,670,000	-	+6.09%	-	-
10/18	1,521	1,532	1,514	1,527	+0.33%	1,910,000	-	+7.31%	-	-
10/17	1,510	1,528	1,481	1,522	+0.86%	2,398,000	-	+7.33%	-	-
10/16	1,480	1,511	1,480	1,509	+2.86%	2,186,000	-	+6.64%	-	-
10/13	1,421	1,475	1,421	1,467	+3.97%	3,373,000	-	+3.97%	-	-
10/12	1,408	1,446	1,405	1,411	-0.63%	2,104,000	-	0%	-	-
10/11	1,435	1,451	1,413	1,420	-0.98%	2,171,000	-	+0.42%	-	-
10/10	1,396	1,461	1,396	1,434	+2.06%	3,180,000	-	+1.13%	-	-
10/06	1,406	1,416	1,399	1,405	-0.71%	932,000	-	-1.13%	-	-
10/05	1,417	1,422	1,407	1,415	+2.76%	1,946,000	-	-0.7%	-	-
10/04	1,404	1,416	1,373	1,377	-0.58%	1,714,000	-	-3.64%	-	-
10/03	1,410	1,418	1,381	1,385	-1.63%	2,276,000	-	-3.42%	-	-
10/02	1,409	1,421	1,405	1,408	+0.79%	1,829,000	-	-2.09%	-	-
09/29	1,408	1,416	1,391	1,397	-0.71%	1,355,000	-	-3.32%	-	-
09/28	1,453	1,455	1,403	1,407	-1.81%	2,367,000	-	-3.03%	-	-
09/27	1,408	1,434	1,400	1,433	+3.24%	1,618,000	-	-1.71%	-	-
09/26	1,386	1,412	1,378	1,388	+0.43%	1,323,000	-	-5.13%	-	-
09/25	1,400	1,400	1,370	1,382	-0.72%	1,536,000	-	-5.99%	-	-
09/22	1,400	1,416	1,386	1,392	-1.76%	1,259,000	-	-5.69%	-	-
09/21	1,417	1,424	1,400	1,417	+1.29%	1,256,000	-	-4.32%	-	-
09/20	1,406	1,414	1,388	1,399	-1.27%	1,182,000	-	-5.66%	-	-
09/19	1,455	1,456	1,410	1,417	-1.87%	1,519,000	-	-4.45%	-	-
09/15	1,441	1,445	1,412	1,444	+0.14%	1,454,000	-	-2.56%	-	-
09/14	1,419	1,444	1,412	1,442	+3.44%	1,914,000	-	-2.57%	-	-
09/13	1,425	1,429	1,390	1,394	+0.65%	1,024,000	-	-5.68%	-	-
09/12	1,408	1,413	1,383	1,385	-1.63%	1,030,000	-	-6.36%	-	-
09/11	1,422	1,434	1,404	1,408	-1.95%	1,314,000	-	-4.93%	-	-
09/08	1,394	1,448	1,394	1,436	+1.99%	3,683,000	-	-2.97%	-	-
09/07	1,460	1,463	1,389	1,408	-3.83%	3,823,000	-	-4.8%	-	-
09/06	1,488	1,488	1,455	1,464	-2.53%	2,806,000	-	-1.08%	-	-
09/05	1,505	1,509	1,489	1,502	-0.33%	1,140,000	-	+1.49%	-	-
09/04	1,519	1,525	1,506	1,507	0%	1,218,000	-	+2.1%	-	-
09/01	1,503	1,509	1,474	1,507	-1.05%	2,553,000	-	+2.24%	-	-
08/31	1,489	1,542	1,489	1,523	+1.87%	1,070,000	-	+3.75%	-	-
08/30	1,500	1,517	1,486	1,495	-0.27%	689,000	-	+2.33%	-	-
08/29	1,516	1,530	1,488	1,499	-0.6%	1,133,000	-	+3.17%	-	-
08/28	1,547	1,566	1,504	1,508	-3.64%	1,358,000	-	+4.36%	-	-
08/25	1,560	1,580	1,548	1,565	+0.45%	1,233,000	-	+9.14%	-	-
08/24	1,579	1,579	1,550	1,558	-1.45%	715,000	-	+9.49%	-	-
08/23	1,555	1,595	1,555	1,581	+0.96%	1,168,000	-	+12.05%	-	-
08/22	1,554	1,578	1,550	1,566	+1.36%	1,781,000	-	+12.02%	-	-
08/21	1,551	1,556	1,541	1,545	-0.13%	2,107,000	-	+11.71%	-	-
08/18	1,543	1,558	1,505	1,547	+1.84%	2,511,000	-	+12.67%	-	-
08/17	1,599	1,609	1,504	1,519	+4.83%	5,790,000	-	+11.36%	-	-
08/16	1,430	1,454	1,414	1,449	+3.72%	1,398,000	-	+6.78%	-	-
08/15	1,403	1,409	1,392	1,397	-0.43%	1,099,000	-	+3.1%	-	-
08/14	1,382	1,414	1,375	1,403	+1.15%	785,000	-	+3.54%	-	-
08/11	1,410	1,420	1,387	1,387	-1.07%	1,528,000	-	+2.44%	-	-
08/10	1,394	1,406	1,380	1,402	-0.92%	1,196,000	-	+3.39%	-	-
08/09	1,403	1,419	1,355	1,415	-0.56%	1,928,000	-	+4.2%	-	-
08/08	1,384	1,430	1,380	1,423	+2.15%	1,656,000	-	+4.63%	-	-
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%	-	-

日産化学（4021）の株価チャート

2006/06/30～2006/11/22

株価推移

開示資料

決算

株式

チャート