日産化学（4021）の株価チャート

2008/08/04

2008/03/11～2008/08/04

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
08/04	1,291	1,291	1,250	1,250	-3.4%	1,370,000	-	-0.32%	-	-
08/01	1,280	1,306	1,267	1,294	+0.62%	1,846,000	-	+2.94%	-	-
07/31	1,285	1,298	1,261	1,286	+0.08%	2,101,000	-	+2.23%	-	-
07/30	1,264	1,291	1,243	1,285	+4.47%	2,067,000	-	+1.9%	-	-
07/29	1,233	1,233	1,217	1,230	-1.84%	696,000	-	-2.61%	-	-
07/28	1,271	1,292	1,245	1,253	-1.34%	1,028,000	-	-1.1%	-	-
07/25	1,249	1,276	1,249	1,270	+0.08%	909,000	-	-0.08%	-	-
07/24	1,269	1,285	1,245	1,269	-0.86%	1,453,000	-	-0.47%	-	-
07/23	1,260	1,288	1,256	1,280	+2.56%	1,148,000	-	-0.08%	-	-
07/22	1,263	1,265	1,221	1,248	+3.48%	1,080,000	-	-2.88%	-	-
07/18	1,234	1,235	1,193	1,206	+1.01%	819,000	-	-6.66%	-	-
07/17	1,203	1,207	1,181	1,194	+0.34%	649,000	-	-8.08%	-	-
07/16	1,200	1,210	1,181	1,190	+0.68%	1,088,000	-	-8.88%	-	-
07/15	1,182	1,194	1,172	1,182	-2.23%	998,000	-	-10.11%	-	-
07/14	1,171	1,216	1,166	1,209	+2.54%	1,505,000	-	-8.69%	-	-
07/11	1,217	1,217	1,166	1,179	-2.16%	3,056,000	-	-11.49%	-	-
07/10	1,203	1,226	1,201	1,205	-3.06%	1,466,000	-	-10.34%	-	-
07/09	1,251	1,269	1,240	1,243	+0.16%	1,281,000	-	-8.13%	-	-
07/08	1,308	1,308	1,234	1,241	-5.84%	1,738,000	-	-8.82%	-	-
07/07	1,294	1,327	1,288	1,318	+1.78%	885,000	-	-3.65%	-	-
07/04	1,299	1,306	1,282	1,295	+0.08%	791,000	-	-5.68%	-	-
07/03	1,300	1,314	1,282	1,294	-0.77%	1,289,000	-	-6.1%	-	-
07/02	1,320	1,321	1,294	1,304	-0.69%	1,229,000	-	-5.58%	-	-
07/01	1,310	1,337	1,303	1,313	+0.54%	825,000	-	-4.99%	-	-
06/30	1,306	1,337	1,302	1,306	-1.43%	987,000	-	-5.64%	-	-
06/27	1,312	1,337	1,302	1,325	-0.9%	824,000	-	-4.33%	-	-
06/26	1,351	1,366	1,330	1,337	-1.04%	890,000	-	-3.67%	-	-
06/25	1,336	1,353	1,320	1,351	+1.66%	755,000	-	-2.6%	-	-
06/24	1,324	1,336	1,318	1,329	-0.15%	600,000	-	-4.11%	-	-
06/23	1,331	1,351	1,318	1,331	-1.48%	719,000	-	-3.97%	-	-
06/20	1,378	1,386	1,346	1,351	-1.46%	885,000	-	-2.6%	-	-
06/19	1,397	1,402	1,364	1,371	-3.31%	1,043,000	-	-1.3%	-	-
06/18	1,390	1,423	1,390	1,418	+1.72%	908,000	-	+2.09%	-	-
06/17	1,395	1,400	1,382	1,394	-1.06%	1,251,000	-	+0.72%	-	-
06/16	1,395	1,424	1,380	1,409	+2.47%	880,000	-	+2.03%	-	-
06/13	1,403	1,415	1,365	1,375	-0.15%	5,423,000	-	0%	-	-
06/12	1,378	1,395	1,368	1,377	-2.75%	1,023,000	-	+0.44%	-	-
06/11	1,399	1,420	1,377	1,416	+1.29%	1,261,000	-	+3.43%	-	-
06/10	1,446	1,454	1,393	1,398	-2.31%	904,000	-	+2.34%	-	-
06/09	1,428	1,441	1,411	1,431	-1.99%	1,076,000	-	+4.84%	-	-
06/06	1,456	1,468	1,442	1,460	+1.25%	1,772,000	-	+7.27%	-	-
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%	-	-

日産化学（4021）の株価チャート

2008/03/11～2008/08/04

株価推移

開示資料

決算

株式

チャート