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

2007/05/07

2006/12/06～2007/05/07

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
2007
05/07	1,437	1,437	1,388	1,395	+1.31%	1,765,000	-	-2.65%	-	-
05/02	1,355	1,383	1,350	1,377	+1.32%	1,298,000	-	-4.18%	-	-
05/01	1,371	1,372	1,339	1,359	-0.29%	1,535,000	-	-5.76%	-	-
04/27	1,369	1,383	1,351	1,363	-1.87%	1,952,000	-	-5.94%	-	-
04/26	1,355	1,411	1,350	1,389	+5.07%	2,698,000	-	-4.54%	-	-
04/25	1,350	1,358	1,311	1,322	-2.51%	2,043,000	-	-9.58%	-	-
04/24	1,378	1,378	1,348	1,356	-1.53%	1,545,000	-	-7.76%	-	-
04/23	1,423	1,423	1,374	1,377	-1.85%	2,018,000	-	-6.71%	-	-
04/20	1,406	1,411	1,396	1,403	-0.21%	1,169,000	-	-5.2%	-	-
04/19	1,431	1,431	1,391	1,406	-1.75%	2,009,000	-	-5.19%	-	-
04/18	1,418	1,437	1,417	1,431	+0.77%	1,045,000	-	-3.64%	-	-
04/17	1,447	1,457	1,412	1,420	-1.73%	1,705,000	-	-4.51%	-	-
04/16	1,437	1,452	1,431	1,445	+1.98%	1,371,000	-	-3.09%	-	-
04/13	1,447	1,464	1,414	1,417	-1.32%	2,251,000	-	-5.09%	-	-
04/12	1,468	1,470	1,429	1,436	-1.85%	2,323,000	-	-3.95%	-	-
04/11	1,468	1,470	1,442	1,463	+0.27%	2,556,000	-	-2.21%	-	-
04/10	1,480	1,490	1,457	1,459	-1.42%	2,858,000	-	-2.47%	-	-
04/09	1,492	1,492	1,471	1,480	-0.8%	2,500,000	-	-0.94%	-	-
04/06	1,501	1,511	1,486	1,492	-1.06%	1,864,000	-	-0.2%	-	-
04/05	1,517	1,534	1,507	1,508	-0.07%	1,353,000	-	+0.8%	-	-
04/04	1,501	1,510	1,484	1,509	+1.21%	2,031,000	-	+0.8%	-	-
04/03	1,495	1,506	1,480	1,491	+0.95%	2,151,000	-	-0.47%	-	-
04/02	1,523	1,523	1,469	1,477	-2.96%	2,519,000	-	-1.66%	-	-
03/30	1,522	1,525	1,504	1,522	+0.2%	1,261,000	-	+1.4%	-	-
03/29	1,492	1,535	1,489	1,519	+1.2%	961,000	-	+1.33%	-	-
03/28	1,515	1,530	1,487	1,501	-0.86%	1,441,000	-	+0.27%	-	-
03/27	1,506	1,540	1,506	1,514	-0.85%	1,264,000	-	+1.27%	-	-
03/26	1,514	1,539	1,513	1,527	+0.39%	1,677,000	-	+2.28%	-	-
03/23	1,568	1,568	1,517	1,521	-2.5%	2,527,000	-	+1.94%	-	-
03/22	1,557	1,567	1,551	1,560	+2.16%	1,478,000	-	+4.63%	-	-
03/20	1,520	1,540	1,519	1,527	+1.87%	1,589,000	-	+2.69%	-	-
03/19	1,468	1,506	1,462	1,499	+2.04%	1,659,000	-	+1.08%	-	-
03/16	1,461	1,487	1,453	1,469	-0.81%	1,659,000	-	-0.74%	-	-
03/15	1,467	1,485	1,456	1,481	+2.35%	1,835,000	-	+0.27%	-	-
03/14	1,467	1,477	1,442	1,447	-2.69%	1,617,000	-	-1.9%	-	-
03/13	1,501	1,513	1,480	1,487	-1.72%	2,275,000	-	+0.88%	-	-
03/12	1,525	1,528	1,501	1,513	+0.4%	2,088,000	-	+2.86%	-	-
03/09	1,489	1,525	1,473	1,507	+2.45%	5,745,000	-	+2.66%	-	-
03/08	1,463	1,489	1,460	1,471	+1.73%	3,808,000	-	+0.34%	-	-
03/07	1,475	1,492	1,441	1,446	-1.77%	2,321,000	-	-1.36%	-	-
03/06	1,438	1,478	1,431	1,472	+3.81%	2,558,000	-	+0.34%	-	-
03/05	1,459	1,464	1,407	1,418	-4.83%	1,898,000	-	-3.21%	-	-
03/02	1,514	1,527	1,483	1,490	-2.61%	1,974,000	-	+1.36%	-	-
03/01	1,517	1,536	1,494	1,530	+0.86%	3,180,000	-	+3.94%	-	-
02/28	1,489	1,517	1,470	1,517	-2.07%	2,811,000	-	+2.92%	-	-
02/27	1,577	1,588	1,542	1,549	-1.78%	3,002,000	-	+4.95%	-	-
02/26	1,569	1,615	1,567	1,577	+7.35%	5,422,000	-	+6.84%	-	-
02/23	1,466	1,484	1,456	1,469	+0.27%	1,121,000	-	-0.47%	-	-
02/22	1,464	1,475	1,455	1,465	+0.34%	1,103,000	-	-0.95%	-	-
02/21	1,453	1,473	1,451	1,460	0%	802,000	-	-1.48%	-	-
02/20	1,453	1,463	1,450	1,460	-0.27%	1,084,000	-	-1.55%	-	-
02/19	1,488	1,488	1,459	1,464	-1.88%	1,197,000	-	-1.41%	-	-
02/16	1,511	1,513	1,471	1,492	-0.47%	1,305,000	-	+0.54%	-	-
02/15	1,488	1,502	1,462	1,499	+2.11%	2,090,000	-	+1.15%	-	-
02/14	1,451	1,470	1,450	1,468	+3.23%	1,687,000	-	-0.81%	-	-
02/13	1,418	1,438	1,407	1,422	+0.21%	1,113,000	-	-3.98%	-	-
02/09	1,401	1,438	1,400	1,419	+1.28%	2,096,000	-	-4.32%	-	-
02/08	1,427	1,427	1,390	1,401	-1.75%	1,140,000	-	-5.72%	-	-
02/07	1,420	1,429	1,404	1,426	-0.14%	1,754,000	-	-4.23%	-	-
02/06	1,410	1,434	1,400	1,428	+0.56%	1,585,000	-	-4.29%	-	-
02/05	1,430	1,438	1,412	1,420	-1.46%	1,409,000	-	-4.95%	-	-
02/02	1,455	1,462	1,437	1,441	+0.28%	1,332,000	-	-3.68%	-	-
02/01	1,471	1,471	1,425	1,437	-2.24%	2,271,000	-	-4.07%	-	-
01/31	1,482	1,482	1,451	1,470	-0.74%	2,781,000	-	-1.93%	-	-
01/30	1,465	1,503	1,456	1,481	+4.37%	5,178,000	-	-1.27%	-	-
01/29	1,538	1,541	1,404	1,419	-8.1%	5,815,000	-	-5.46%	-	-
01/26	1,537	1,545	1,523	1,544	-0.52%	951,000	-	+2.73%	-	-
01/25	1,575	1,585	1,539	1,552	-1.52%	1,886,000	-	+3.33%	-	-
01/24	1,559	1,576	1,545	1,576	+1.03%	1,534,000	-	+5.14%	-	-
01/23	1,560	1,567	1,550	1,560	0%	927,000	-	+4.35%	-	-
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%	-	-

日産化学（4021）の株価チャート

2006/12/06～2007/05/07

株価推移

開示資料

決算

株式

チャート