日産化学（4021）の株価チャート

2008/04/07

2007/11/07～2008/04/07

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
2008
04/07	1,130	1,158	1,113	1,152	+1.59%	1,300,000	-	+6.18%	-	-
04/04	1,138	1,142	1,126	1,134	-0.61%	663,000	-	+4.32%	-	-
04/03	1,135	1,144	1,118	1,141	+1.88%	929,000	-	+4.68%	-	-
04/02	1,122	1,123	1,094	1,120	+4.38%	1,285,000	-	+2.56%	-	-
04/01	1,070	1,096	1,054	1,073	+2.19%	1,263,000	-	-1.92%	-	-
03/31	1,067	1,120	1,039	1,050	-3.23%	1,875,000	-	-4.55%	-	-
03/28	1,065	1,097	1,060	1,085	+0.46%	1,531,000	-	-1.63%	-	-
03/27	1,088	1,097	1,068	1,080	-1.73%	1,289,000	-	-2.44%	-	-
03/26	1,094	1,105	1,088	1,099	-0.54%	962,000	-	-0.9%	-	-
03/25	1,111	1,114	1,098	1,105	+1.66%	1,014,000	-	-0.72%	-	-
03/24	1,085	1,108	1,084	1,087	+0.18%	807,000	-	-2.69%	-	-
03/21	1,073	1,088	1,067	1,085	+2.07%	713,000	-	-3.3%	-	-
03/19	1,088	1,089	1,050	1,063	+3.1%	1,293,000	-	-5.68%	-	-
03/18	1,017	1,050	1,005	1,031	+1.68%	1,838,000	-	-8.84%	-	-
03/17	1,000	1,031	981	1,014	-0.29%	2,721,000	-	-10.82%	-	-
03/14	1,055	1,064	1,006	1,017	-2.31%	5,040,000	-	-11.1%	-	-
03/13	1,068	1,068	1,032	1,041	-2.89%	1,447,000	-	-9.79%	-	-
03/12	1,087	1,100	1,063	1,072	+2%	1,315,000	-	-7.82%	-	-
03/11	1,020	1,059	1,017	1,051	+2.54%	1,291,000	-	-10.55%	-	-
03/10	1,049	1,049	1,020	1,025	-4.12%	1,810,000	-	-13.58%	-	-
03/07	1,096	1,096	1,053	1,069	-5.9%	2,165,000	-	-10.69%	-	-
03/06	1,115	1,152	1,115	1,136	+1.97%	1,309,000	-	-5.88%	-	-
03/05	1,130	1,144	1,110	1,114	-2.54%	1,196,000	-	-8.16%	-	-
03/04	1,143	1,163	1,133	1,143	+1.06%	2,061,000	-	-6.31%	-	-
03/03	1,168	1,168	1,131	1,131	-6.22%	1,280,000	-	-7.6%	-	-
02/29	1,180	1,212	1,173	1,206	+0.5%	1,129,000	-	-2.11%	-	-
02/28	1,191	1,214	1,181	1,200	-0.33%	1,127,000	-	-2.99%	-	-
02/27	1,212	1,212	1,186	1,204	+2.56%	1,685,000	-	-2.98%	-	-
02/26	1,218	1,218	1,169	1,174	-2.65%	1,044,000	-	-5.48%	-	-
02/25	1,158	1,210	1,152	1,206	+5.98%	2,310,000	-	-3.37%	-	-
02/22	1,153	1,153	1,114	1,138	-2.98%	2,380,000	-	-9.39%	-	-
02/21	1,168	1,181	1,150	1,173	+3.53%	1,486,000	-	-7.35%	-	-
02/20	1,193	1,198	1,132	1,133	-5.5%	1,866,000	-	-11%	-	-
02/19	1,226	1,229	1,195	1,199	-1.8%	1,168,000	-	-6.47%	-	-
02/18	1,202	1,240	1,202	1,221	+1.16%	852,000	-	-5.28%	-	-
02/15	1,196	1,208	1,170	1,207	+0.58%	1,360,000	-	-6.94%	-	-
02/14	1,196	1,209	1,152	1,200	+2.04%	2,375,000	-	-8.05%	-	-
02/13	1,174	1,194	1,170	1,176	+0.34%	1,117,000	-	-10.37%	-	-
02/12	1,181	1,191	1,159	1,172	-2.41%	1,530,000	-	-11.21%	-	-
02/08	1,238	1,245	1,196	1,201	-4.53%	2,419,000	-	-9.63%	-	-
02/07	1,248	1,260	1,225	1,258	-0.79%	1,264,000	-	-6.05%	-	-
02/06	1,307	1,307	1,263	1,268	-7.24%	1,514,000	-	-5.93%	-	-
02/05	1,323	1,375	1,322	1,367	+2.86%	1,655,000	-	+0.74%	-	-
02/04	1,340	1,343	1,320	1,329	+1.92%	1,016,000	-	-2.42%	-	-
02/01	1,306	1,316	1,286	1,304	-0.31%	1,063,000	-	-4.61%	-	-
01/31	1,265	1,308	1,259	1,308	+1.95%	957,000	-	-4.6%	-	-
01/30	1,308	1,313	1,279	1,283	-1.84%	1,363,000	-	-6.76%	-	-
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%	-	-

日産化学（4021）の株価チャート

2007/11/07～2008/04/07

株価推移

開示資料

決算

株式

チャート