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

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	1,569	1,570	1,558	1,560	+0.13%	772,000	-	+4.56%	-	-
01/19	1,556	1,565	1,535	1,558	+0.19%	1,334,000	-	+4.63%	-	-
01/18	1,549	1,570	1,539	1,555	+1.3%	1,866,000	-	+4.64%	-	-
01/17	1,496	1,539	1,481	1,535	+2.4%	1,842,000	-	+3.58%	-	-
01/16	1,490	1,525	1,483	1,499	+0.33%	1,020,000	-	+1.42%	-	-
01/15	1,475	1,499	1,468	1,494	+2.68%	980,000	-	+1.29%	-	-
01/12	1,448	1,463	1,437	1,455	+1.04%	1,379,000	-	-1.09%	-	-
01/11	1,450	1,460	1,431	1,440	-0.69%	773,000	-	-1.97%	-	-
01/10	1,465	1,470	1,445	1,450	-1.49%	1,026,000	-	-1.09%	-	-
01/09	1,453	1,488	1,447	1,472	-0.07%	1,202,000	-	+0.55%	-	-
01/05	1,502	1,510	1,465	1,473	-1.73%	1,014,000	-	+1.03%	-	-
01/04	1,517	1,526	1,498	1,499	+1.28%	494,000	-	+3.24%	-	-
2006
12/29	1,490	1,490	1,477	1,480	-0.67%	172,000	-	+2.49%	-	-
12/28	1,498	1,498	1,472	1,490	-0.47%	450,000	-	+3.69%	-	-
12/27	1,484	1,499	1,482	1,497	+1.49%	658,000	-	+4.69%	-	-
12/26	1,457	1,477	1,454	1,475	+0.55%	617,000	-	+3.65%	-	-
12/25	1,455	1,478	1,448	1,467	-0.47%	850,000	-	+3.53%	-	-
12/22	1,484	1,490	1,468	1,474	-1.21%	1,284,000	-	+4.54%	-	-
12/21	1,500	1,510	1,490	1,492	-0.8%	874,000	-	+6.12%	-	-
12/20	1,498	1,511	1,493	1,504	+2.17%	1,097,000	-	+7.43%	-	-
12/19	1,514	1,514	1,472	1,472	-2.97%	1,159,000	-	+5.22%	-	-
12/18	1,486	1,521	1,479	1,517	+2.29%	1,898,000	-	+8.59%	-	-
12/15	1,485	1,486	1,467	1,483	+0.27%	995,000	-	+6.31%	-	-
12/14	1,465	1,481	1,458	1,479	+0.07%	1,127,000	-	+6.1%	-	-
12/13	1,482	1,483	1,456	1,478	-0.67%	1,084,000	-	+6.03%	-	-
12/12	1,489	1,491	1,468	1,488	+0.74%	1,879,000	-	+6.67%	-	-
12/11	1,470	1,490	1,460	1,477	+0.96%	1,968,000	-	+5.88%	-	-
12/08	1,421	1,464	1,421	1,463	+1.88%	4,574,000	-	+4.8%	-	-
12/07	1,436	1,454	1,426	1,436	+1.92%	1,985,000	-	+2.72%	-	-
12/06	1,407	1,420	1,404	1,409	+0.71%	1,181,000	-	+0.57%	-	-
12/05	1,419	1,426	1,398	1,399	0%	1,950,000	-	-0.36%	-	-
12/04	1,387	1,406	1,367	1,399	+0.87%	1,738,000	-	-0.78%	-	-
12/01	1,388	1,388	1,371	1,387	+0.58%	1,490,000	-	-2.05%	-	-
11/30	1,368	1,382	1,361	1,379	+2.91%	2,465,000	-	-3.09%	-	-
11/29	1,323	1,348	1,321	1,340	+2.06%	1,496,000	-	-6.23%	-	-
11/28	1,299	1,318	1,287	1,313	+0.08%	1,437,000	-	-8.69%	-	-
11/27	1,300	1,322	1,294	1,312	+0.69%	1,941,000	-	-9.27%	-	-
11/24	1,318	1,325	1,297	1,303	-0.46%	2,366,000	-	-10.39%	-	-
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%	-	-

日産化学（4021）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート