日産化学（4021）の株価チャート

2008/06/05

2008/01/10～2008/06/05

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
06/05	1,435	1,448	1,427	1,442	+0.56%	1,533,000	-	+6.26%	-	-
06/04	1,431	1,436	1,409	1,434	+0.35%	1,850,000	-	+5.83%	-	-
06/03	1,409	1,435	1,399	1,429	+0.14%	1,801,000	-	+5.77%	-	-
06/02	1,422	1,440	1,399	1,427	+0.35%	1,236,000	-	+5.94%	-	-
05/30	1,393	1,432	1,385	1,422	+3.57%	1,867,000	-	+5.8%	-	-
05/29	1,336	1,388	1,335	1,373	+2.85%	1,608,000	-	+2.54%	-	-
05/28	1,361	1,370	1,324	1,335	-1.33%	1,417,000	-	-0.22%	-	-
05/27	1,342	1,364	1,342	1,353	+0.82%	1,061,000	-	+1.12%	-	-
05/26	1,381	1,386	1,335	1,342	-3.17%	1,346,000	-	+0.52%	-	-
05/23	1,392	1,405	1,370	1,386	+4.05%	2,448,000	-	+4.05%	-	-
05/22	1,315	1,332	1,300	1,332	+1.29%	1,224,000	-	+0.45%	-	-
05/21	1,320	1,342	1,304	1,315	-0.9%	1,498,000	-	-0.45%	-	-
05/20	1,352	1,359	1,320	1,327	-2.93%	2,003,000	-	+0.76%	-	-
05/19	1,363	1,378	1,340	1,367	-1.16%	1,857,000	-	+4.35%	-	-
05/16	1,430	1,430	1,374	1,383	+0.95%	2,391,000	-	+6.22%	-	-
05/15	1,349	1,388	1,321	1,370	+4.66%	2,016,000	-	+5.87%	-	-
05/14	1,300	1,309	1,271	1,309	+0.61%	1,011,000	-	+1.87%	-	-
05/13	1,293	1,308	1,267	1,301	+2.2%	1,286,000	-	+1.8%	-	-
05/12	1,273	1,296	1,253	1,273	-0.93%	1,153,000	-	+0.16%	-	-
05/09	1,330	1,341	1,280	1,285	-2.8%	1,920,000	-	+1.58%	-	-
05/08	1,340	1,359	1,322	1,322	-1.71%	983,000	-	+5.17%	-	-
05/07	1,358	1,378	1,325	1,345	-0.88%	1,448,000	-	+7.95%	-	-
05/02	1,357	1,367	1,343	1,357	+2.03%	1,173,000	-	+9.79%	-	-
05/01	1,365	1,369	1,324	1,330	-3.06%	1,411,000	-	+8.66%	-	-
04/30	1,377	1,391	1,363	1,372	-0.29%	1,914,000	-	+12.92%	-	-
04/28	1,330	1,381	1,330	1,376	+1.55%	1,149,000	-	+14.19%	-	-
04/25	1,355	1,366	1,349	1,355	+2.26%	1,203,000	-	+13.58%	-	-
04/24	1,351	1,351	1,320	1,325	-1.85%	1,143,000	-	+12.1%	-	-
04/23	1,297	1,373	1,297	1,350	+3.85%	1,590,000	-	+15.19%	-	-
04/22	1,315	1,323	1,296	1,300	-2.62%	1,399,000	-	+12.17%	-	-
04/21	1,347	1,350	1,329	1,335	+0.53%	998,000	-	+16.29%	-	-
04/18	1,298	1,328	1,283	1,328	+3.35%	1,133,000	-	+17%	-	-
04/17	1,291	1,297	1,276	1,285	+1.02%	1,363,000	-	+14.43%	-	-
04/16	1,242	1,275	1,226	1,272	+3.92%	1,534,000	-	+14.08%	-	-
04/15	1,230	1,235	1,212	1,224	+1.16%	1,417,000	-	+10.67%	-	-
04/14	1,186	1,215	1,186	1,210	-0.66%	1,334,000	-	+10.2%	-	-
04/11	1,167	1,226	1,158	1,218	+6.01%	3,287,000	-	+11.54%	-	-
04/10	1,179	1,183	1,148	1,149	-1.54%	1,464,000	-	+5.51%	-	-
04/09	1,182	1,195	1,147	1,167	-1.19%	1,623,000	-	+7.26%	-	-
04/08	1,162	1,189	1,156	1,181	+2.52%	2,062,000	-	+8.65%	-	-
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%	-	-

日産化学（4021）の株価チャート

2008/01/10～2008/06/05

株価推移

開示資料

決算

株式

チャート