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

2007/06/22

2007/01/29～2007/06/22

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
06/22	1,400	1,408	1,395	1,407	+0.07%	837,000	-	+3.38%	-	-
06/21	1,400	1,412	1,393	1,406	-0.21%	896,000	-	+3.69%	-	-
06/20	1,427	1,427	1,404	1,409	-0.42%	1,418,000	-	+4.14%	-	-
06/19	1,429	1,430	1,409	1,415	-1.74%	1,362,000	-	+4.97%	-	-
06/18	1,429	1,446	1,418	1,440	+2.06%	2,152,000	-	+7.3%	-	-
06/15	1,381	1,415	1,380	1,411	+3.52%	1,814,000	-	+5.69%	-	-
06/14	1,369	1,376	1,356	1,363	+0.44%	875,000	-	+2.56%	-	-
06/13	1,352	1,364	1,343	1,357	+0.59%	1,065,000	-	+2.26%	-	-
06/12	1,361	1,362	1,335	1,349	-1.46%	1,382,000	-	+1.73%	-	-
06/11	1,387	1,418	1,367	1,369	-0.8%	2,553,000	-	+3.32%	-	-
06/08	1,362	1,385	1,346	1,380	+1.4%	6,005,000	-	+4.07%	-	-
06/07	1,314	1,362	1,314	1,361	+2.48%	1,841,000	-	+2.64%	-	-
06/06	1,339	1,344	1,321	1,328	-1.48%	1,744,000	-	+0.15%	-	-
06/05	1,330	1,352	1,330	1,348	+1.74%	1,877,000	-	+1.58%	-	-
06/04	1,332	1,334	1,315	1,325	+0.23%	1,515,000	-	-0.3%	-	-
06/01	1,322	1,329	1,312	1,322	+0.15%	1,212,000	-	-0.53%	-	-
05/31	1,315	1,328	1,307	1,320	-0.83%	2,460,000	-	-0.75%	-	-
05/30	1,326	1,337	1,323	1,331	+0.38%	1,742,000	-	-0.08%	-	-
05/29	1,330	1,340	1,314	1,326	-0.9%	1,491,000	-	-0.67%	-	-
05/28	1,348	1,348	1,332	1,338	-0.07%	1,089,000	-	0%	-	-
05/25	1,333	1,347	1,323	1,339	0%	1,574,000	-	-0.22%	-	-
05/24	1,341	1,348	1,323	1,339	-1.47%	1,554,000	-	-0.45%	-	-
05/23	1,350	1,372	1,349	1,359	+2.18%	2,243,000	-	+0.67%	-	-
05/22	1,355	1,355	1,321	1,330	-0.82%	2,199,000	-	-1.63%	-	-
05/21	1,329	1,359	1,319	1,341	+2.76%	2,819,000	-	-1.11%	-	-
05/18	1,321	1,322	1,298	1,305	-0.31%	1,639,000	-	-4.11%	-	-
05/17	1,300	1,336	1,297	1,309	+1.39%	2,875,000	-	-4.24%	-	-
05/16	1,285	1,296	1,269	1,291	+1.65%	4,598,000	-	-6.04%	-	-
05/15	1,250	1,276	1,226	1,270	+0.24%	3,366,000	-	-8.1%	-	-
05/14	1,272	1,276	1,258	1,267	-0.08%	2,094,000	-	-8.98%	-	-
05/11	1,301	1,301	1,255	1,268	-3.43%	4,053,000	-	-9.49%	-	-
05/10	1,332	1,333	1,303	1,313	-0.15%	1,903,000	-	-6.88%	-	-
05/09	1,327	1,334	1,308	1,315	-1.2%	3,573,000	-	-7.2%	-	-
05/08	1,335	1,339	1,310	1,331	-4.59%	5,487,000	-	-6.6%	-	-
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%	-	-

日産化学（4021）の株価チャート

2007/01/29～2007/06/22

株価推移

開示資料

決算

株式

チャート