日産化学（4021）の株価チャート

2008/01/29

2007/08/29～2008/01/29

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
2008
01/29	1,305	1,317	1,281	1,307	+4.98%	1,628,000	-	-5.43%	-	-
01/28	1,286	1,298	1,223	1,245	-4.96%	2,914,000	-	-10.17%	-	-
01/25	1,328	1,337	1,303	1,310	-2.24%	2,817,000	-	-6.03%	-	-
01/24	1,316	1,350	1,307	1,340	+3.4%	1,838,000	-	-4.35%	-	-
01/23	1,300	1,306	1,264	1,296	+4.52%	2,867,000	-	-8.02%	-	-
01/22	1,262	1,285	1,200	1,240	-6.06%	1,583,000	-	-12.68%	-	-
01/21	1,377	1,388	1,320	1,320	-6.12%	1,341,000	-	-7.82%	-	-
01/18	1,367	1,425	1,348	1,406	+1.37%	1,384,000	-	-2.43%	-	-
01/17	1,352	1,393	1,346	1,387	+3.35%	1,284,000	-	-4.08%	-	-
01/16	1,353	1,394	1,337	1,342	-2.26%	1,845,000	-	-7.51%	-	-
01/15	1,382	1,392	1,364	1,373	+0.73%	1,471,000	-	-5.77%	-	-
01/11	1,391	1,399	1,355	1,363	-4.75%	2,596,000	-	-6.77%	-	-
01/10	1,430	1,440	1,427	1,431	+2%	1,896,000	-	-2.52%	-	-
01/09	1,381	1,410	1,355	1,403	+1.67%	1,199,000	-	-4.69%	-	-
01/08	1,357	1,391	1,337	1,380	+1.62%	1,499,000	-	-6.44%	-	-
01/07	1,381	1,390	1,354	1,358	-3.07%	1,486,000	-	-8.18%	-	-
01/04	1,424	1,435	1,392	1,401	-4.11%	776,000	-	-5.59%	-	-
2007
12/28	1,468	1,477	1,451	1,461	-1.81%	360,000	-	-1.68%	-	-
12/27	1,502	1,510	1,485	1,488	-0.27%	384,000	-	+0.2%	-	-
12/26	1,478	1,494	1,473	1,492	+0.74%	623,000	-	+0.4%	-	-
12/25	1,489	1,493	1,467	1,481	+2.07%	894,000	-	-0.27%	-	-
12/21	1,401	1,460	1,400	1,451	+2.83%	1,311,000	-	-2.22%	-	-
12/20	1,462	1,462	1,408	1,411	-0.77%	774,000	-	-4.98%	-	-
12/19	1,450	1,457	1,420	1,422	-0.63%	876,000	-	-4.31%	-	-
12/18	1,403	1,441	1,403	1,431	+0.63%	844,000	-	-3.57%	-	-
12/17	1,436	1,459	1,416	1,422	-2.13%	749,000	-	-4.05%	-	-
12/14	1,474	1,484	1,441	1,453	-2.15%	3,677,000	-	-1.89%	-	-
12/13	1,510	1,525	1,483	1,485	-3.38%	938,000	-	+0.27%	-	-
12/12	1,520	1,547	1,503	1,537	-1.73%	1,030,000	-	+3.78%	-	-
12/11	1,531	1,569	1,531	1,564	+1.16%	1,090,000	-	+5.68%	-	-
12/10	1,546	1,552	1,527	1,546	+0.72%	920,000	-	+4.6%	-	-
12/07	1,534	1,548	1,526	1,535	+0.59%	964,000	-	+3.86%	-	-
12/06	1,521	1,531	1,501	1,526	+0.86%	706,000	-	+3.18%	-	-
12/05	1,500	1,518	1,483	1,513	+1.75%	643,000	-	+2.16%	-	-
12/04	1,522	1,540	1,479	1,487	-1.39%	1,345,000	-	+0.27%	-	-
12/03	1,520	1,540	1,499	1,508	-0.72%	1,168,000	-	+1.48%	-	-
11/30	1,520	1,539	1,518	1,519	-0.26%	919,000	-	+2.08%	-	-
11/29	1,500	1,529	1,500	1,523	+3.32%	915,000	-	+2.28%	-	-
11/28	1,491	1,500	1,466	1,474	-1.21%	1,184,000	-	-1.01%	-	-
11/27	1,476	1,507	1,469	1,492	+1.08%	2,705,000	-	+0.07%	-	-
11/26	1,468	1,490	1,468	1,476	+2.07%	1,643,000	-	-1.01%	-	-
11/22	1,455	1,470	1,422	1,446	-0.62%	2,259,000	-	-3.21%	-	-
11/21	1,501	1,505	1,449	1,455	-2.81%	2,261,000	-	-2.94%	-	-
11/20	1,461	1,505	1,445	1,497	+2.46%	2,169,000	-	-0.4%	-	-
11/19	1,465	1,507	1,458	1,461	+0.07%	2,116,000	-	-2.92%	-	-
11/16	1,474	1,474	1,441	1,460	-1.75%	1,782,000	-	-3.25%	-	-
11/15	1,500	1,533	1,481	1,486	+2.98%	2,506,000	-	-1.78%	-	-
11/14	1,418	1,449	1,405	1,443	+6.26%	2,721,000	-	-4.82%	-	-
11/13	1,360	1,389	1,334	1,358	-1.31%	2,713,000	-	-10.66%	-	-
11/12	1,362	1,381	1,356	1,376	-1.5%	1,126,000	-	-9.83%	-	-
11/09	1,446	1,486	1,393	1,397	-4.18%	2,809,000	-	-8.81%	-	-
11/08	1,426	1,460	1,425	1,458	-1.88%	1,351,000	-	-5.08%	-	-
11/07	1,485	1,518	1,483	1,486	-1.91%	1,259,000	-	-3.26%	-	-
11/06	1,500	1,543	1,500	1,515	-0.13%	1,403,000	-	-1.3%	-	-
11/05	1,530	1,531	1,494	1,517	-1.49%	1,476,000	-	-0.85%	-	-
11/02	1,555	1,580	1,534	1,540	-0.84%	1,904,000	-	+0.85%	-	-
11/01	1,562	1,581	1,553	1,553	-1.58%	1,102,000	-	+2.1%	-	-
10/31	1,571	1,582	1,555	1,578	+0.51%	1,085,000	-	+4.3%	-	-
10/30	1,562	1,570	1,547	1,570	+0.26%	669,000	-	+4.39%	-	-
10/29	1,564	1,575	1,555	1,566	+0.06%	1,289,000	-	+4.68%	-	-
10/26	1,550	1,575	1,536	1,565	+1.62%	1,957,000	-	+5.1%	-	-
10/25	1,520	1,545	1,514	1,540	+1.78%	1,433,000	-	+3.84%	-	-
10/24	1,514	1,537	1,508	1,513	-0.33%	1,583,000	-	+2.51%	-	-
10/23	1,486	1,526	1,486	1,518	+1.13%	1,406,000	-	+3.13%	-	-
10/22	1,481	1,505	1,474	1,501	-2.66%	1,080,000	-	+2.32%	-	-
10/19	1,561	1,562	1,535	1,542	-2.22%	992,000	-	+5.47%	-	-
10/18	1,556	1,584	1,546	1,577	+1.41%	943,000	-	+8.31%	-	-
10/17	1,554	1,580	1,538	1,555	+0.13%	1,429,000	-	+7.32%	-	-
10/16	1,549	1,582	1,542	1,553	-0.38%	1,484,000	-	+7.55%	-	-
10/15	1,532	1,569	1,532	1,559	-0.19%	1,391,000	-	+8.19%	-	-
10/12	1,566	1,592	1,546	1,562	+0.45%	2,711,000	-	+8.85%	-	-
10/11	1,543	1,558	1,540	1,555	+1.11%	1,580,000	-	+8.67%	-	-
10/10	1,525	1,545	1,521	1,538	+1.38%	1,115,000	-	+7.85%	-	-
10/09	1,492	1,524	1,491	1,517	-0.26%	1,006,000	-	+6.61%	-	-
10/05	1,495	1,531	1,495	1,521	+1.88%	2,061,000	-	+7.19%	-	-
10/04	1,475	1,500	1,470	1,493	+1.63%	1,679,000	-	+5.44%	-	-
10/03	1,455	1,471	1,452	1,469	+1.52%	823,000	-	+3.96%	-	-
10/02	1,443	1,453	1,431	1,447	+2.41%	1,214,000	-	+2.55%	-	-
10/01	1,436	1,436	1,399	1,413	-0.35%	924,000	-	+0.28%	-	-
09/28	1,415	1,437	1,408	1,418	+0.78%	1,416,000	-	+0.57%	-	-
09/27	1,370	1,411	1,361	1,407	+3.68%	2,253,000	-	-0.14%	-	-
09/26	1,349	1,367	1,342	1,357	+1.57%	1,354,000	-	-3.62%	-	-
09/25	1,363	1,369	1,332	1,336	-3.19%	2,079,000	-	-5.11%	-	-
09/21	1,382	1,396	1,377	1,380	-1.5%	1,287,000	-	-2.06%	-	-
09/20	1,414	1,414	1,392	1,401	-0.28%	1,273,000	-	-0.57%	-	-
09/19	1,390	1,408	1,375	1,405	+2.48%	1,141,000	-	-0.28%	-	-
09/18	1,418	1,423	1,361	1,371	-1.93%	1,135,000	-	-2.77%	-	-
09/14	1,395	1,403	1,385	1,398	+0.22%	3,699,000	-	-1.06%	-	-
09/13	1,389	1,405	1,386	1,395	+1.23%	1,055,000	-	-1.62%	-	-
09/12	1,400	1,404	1,368	1,378	-1.57%	1,082,000	-	-3.23%	-	-
09/11	1,399	1,405	1,387	1,400	+0.07%	1,236,000	-	-1.89%	-	-
09/10	1,395	1,412	1,388	1,399	-2.78%	1,355,000	-	-2.1%	-	-
09/07	1,438	1,443	1,426	1,439	-1.3%	1,007,000	-	+0.56%	-	-
09/06	1,421	1,462	1,415	1,458	+2.6%	1,960,000	-	+1.96%	-	-
09/05	1,465	1,478	1,419	1,421	-1.8%	1,512,000	-	-0.56%	-	-
09/04	1,431	1,448	1,423	1,447	-0.28%	596,000	-	+1.19%	-	-
09/03	1,452	1,457	1,440	1,451	+0.07%	793,000	-	+1.33%	-	-
08/31	1,435	1,458	1,418	1,450	+1.75%	1,772,000	-	+1.26%	-	-
08/30	1,433	1,433	1,411	1,425	-0.49%	1,351,000	-	-0.49%	-	-
08/29	1,426	1,435	1,405	1,432	-0.42%	1,268,000	-	-0.21%	-	-

日産化学（4021）の株価チャート

2007/08/29～2008/01/29

株価推移

開示資料

決算

株式

チャート