日産化学（4021）の株価チャート

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	693	725	681	719	+1.13%	1,494,000	-	-7.94%	-	-
01/27	690	724	687	711	+9.89%	2,047,000	-	-9.77%	-	-
01/26	636	658	627	647	-3.29%	1,496,000	-	-18.51%	-	-
01/23	678	681	662	669	-1.04%	1,146,000	-	-16.79%	-	-
01/22	685	686	657	676	-0.29%	1,710,000	-	-16.54%	-	-
01/21	670	696	661	678	-2.45%	1,676,000	-	-17.22%	-	-
01/20	727	727	687	695	-5.05%	1,436,000	-	-15.96%	-	-
01/19	750	762	731	732	-1.08%	974,000	-	-12.02%	-	-
01/16	734	748	732	740	+2.64%	1,797,000	-	-11.27%	-	-
01/15	739	739	707	721	-7.45%	2,392,000	-	-13.55%	-	-
01/14	758	786	758	779	+2.5%	812,000	-	-6.71%	-	-
01/13	755	773	753	760	-7.88%	1,220,000	-	-8.98%	-	-
01/09	830	837	814	825	+0.24%	1,233,000	-	-1.2%	-	-
01/08	867	869	821	823	-9.26%	1,909,000	-	-1.32%	-	-
01/07	895	918	890	907	+3.19%	2,024,000	-	+8.75%	-	-
01/06	879	894	869	879	+1.85%	846,000	-	+5.9%	-	-
01/05	875	875	861	863	+0.94%	250,000	-	+4.61%	-	-
2008
12/30	840	856	833	855	+1.54%	383,000	-	+4.27%	-	-
12/29	837	848	824	842	+2.18%	616,000	-	+3.44%	-	-
12/26	832	843	810	824	+0.24%	549,000	-	+2.11%	-	-
12/25	836	836	807	822	+0.74%	602,000	-	+1.99%	-	-
12/24	839	850	808	816	-4.78%	1,334,000	-	+1.49%	-	-
12/22	863	870	831	857	+1.66%	1,598,000	-	+6.72%	-	-
12/19	854	878	838	843	-0.12%	1,776,000	-	+5.24%	-	-
12/18	881	898	837	844	-4.2%	2,536,000	-	+5.9%	-	-
12/17	907	908	855	881	+0.46%	2,246,000	-	+10.96%	-	-
12/16	886	894	864	877	-1.02%	684,000	-	+10.73%	-	-
12/15	860	894	856	886	+7.92%	1,092,000	-	+11.87%	-	-
12/12	858	877	808	821	-9.58%	4,036,000	-	+4.19%	-	-
12/11	877	913	859	908	+3.77%	2,150,000	-	+15.52%	-	-
12/10	839	879	838	875	+6.97%	2,010,000	-	+11.75%	-	-
12/09	792	821	792	818	+4.07%	1,846,000	-	+5.01%	-	-
12/08	750	793	750	786	+5.08%	1,524,000	-	+1.16%	-	-
12/05	770	774	746	748	+0.27%	1,930,000	-	-3.48%	-	-
12/04	781	781	742	746	-4.36%	1,881,000	-	-3.12%	-	-
12/03	755	789	754	780	+5.69%	1,476,000	-	+2.5%	-	-
12/02	739	770	736	738	-7.63%	1,636,000	-	-1.34%	-	-
12/01	826	826	795	799	-4.43%	1,276,000	-	+8.27%	-	-
11/28	815	838	811	836	+5.16%	1,699,000	-	+14.84%	-	-
11/27	791	801	787	795	+4.47%	1,419,000	-	+10.72%	-	-
11/26	747	770	742	761	+1.47%	1,603,000	-	+6.88%	-	-
11/25	759	760	718	750	+8.85%	1,571,000	-	+6.23%	-	-
11/21	658	699	614	689	+0.29%	3,695,000	-	-1.71%	-	-
11/20	738	744	687	687	-12.71%	2,068,000	-	-1.43%	-	-
11/19	780	793	765	787	+1.29%	1,385,000	-	+12.91%	-	-
11/18	789	799	762	777	-1.52%	1,588,000	-	+12.12%	-	-
11/17	776	825	753	789	-0.88%	1,978,000	-	+15.18%	-	-
11/14	790	826	786	796	+6.85%	2,566,000	-	+16.89%	-	-
11/13	752	769	729	745	-5.1%	1,943,000	-	+10.21%	-	-
11/12	823	824	781	785	-4.73%	1,761,000	-	+15.78%	-	-
11/11	862	862	815	824	-4.41%	1,958,000	-	+21.18%	-	-
11/10	847	870	840	862	+8.16%	2,017,000	-	+26.21%	-	-
11/07	755	847	750	797	+1.66%	2,920,000	-	+16.18%	-	-
11/06	795	808	773	784	-3.8%	2,136,000	-	+13.29%	-	-
11/05	795	831	787	815	+3.95%	2,360,000	-	+16.6%	-	-
11/04	776	795	747	784	+1.03%	2,949,000	-	+11.21%	-	-
10/31	796	826	776	776	+6.89%	6,979,000	-	+8.99%	-	-
10/30	716	726	715	726	+15.97%	1,783,000	-	+0.55%	-	-
10/29	626	626	626	626	+19.01%	307,000	-	-14.71%	-	-
10/28	468	526	456	526	+17.94%	3,542,000	-	-29.77%	-	-
10/27	481	505	442	446	-7.28%	3,927,000	-	-41.93%	-	-
10/24	542	542	481	481	-14.41%	2,524,000	-	-39.04%	-	-
10/23	550	571	525	562	-3.77%	3,822,000	-	-30.62%	-	-
10/22	623	623	584	584	-7.74%	2,184,000	-	-29.38%	-	-
10/21	625	640	607	633	+3.09%	2,280,000	-	-25.18%	-	-
10/20	622	629	598	614	-1.13%	2,226,000	-	-28.69%	-	-
10/17	616	632	600	621	+4.19%	1,862,000	-	-29.27%	-	-
10/16	616	634	596	596	-14.37%	2,363,000	-	-33.48%	-	-
10/15	700	717	666	696	+2.35%	2,219,000	-	-23.93%	-	-
10/14	680	680	663	680	+17.24%	1,150,000	-	-26.8%	-	-
10/10	580	608	580	580	-14.71%	4,029,000	-	-38.62%	-	-
10/09	674	707	641	680	-0.58%	2,163,000	-	-29.68%	-	-
10/08	754	756	684	684	-12.76%	2,177,000	-	-30.63%	-	-
10/07	767	795	749	784	-5.2%	2,505,000	-	-22.07%	-	-
10/06	874	878	823	827	-9.02%	1,087,000	-	-19.16%	-	-
10/03	922	940	908	909	-2.47%	1,491,000	-	-12.26%	-	-
10/02	958	976	930	932	-2.2%	1,007,000	-	-10.98%	-	-
10/01	965	971	947	953	+0.21%	863,000	-	-9.75%	-	-
09/30	972	972	912	951	-2.26%	1,858,000	-	-10.79%	-	-
09/29	964	1,000	964	973	+0.1%	1,165,000	-	-9.49%	-	-
09/26	1,019	1,019	961	972	-3.38%	1,023,000	-	-10.25%	-	-
09/25	1,006	1,014	990	1,006	-2.42%	1,226,000	-	-7.88%	-	-
09/24	999	1,034	996	1,031	+2.38%	1,413,000	-	-6.1%	-	-
09/22	995	1,026	995	1,007	+1.61%	1,021,000	-	-8.79%	-	-
09/19	1,010	1,010	972	991	+1.12%	1,510,000	-	-10.72%	-	-
09/18	983	995	963	980	-3.26%	1,336,000	-	-12.26%	-	-
09/17	991	1,018	982	1,013	+3.05%	1,256,000	-	-9.96%	-	-
09/16	980	1,010	971	983	-5.84%	1,382,000	-	-13.24%	-	-
09/12	1,041	1,051	1,015	1,044	+2.15%	3,170,000	-	-8.66%	-	-
09/11	1,035	1,040	1,013	1,022	-2.2%	1,142,000	-	-11.13%	-	-
09/10	1,067	1,067	1,021	1,045	-1.97%	1,194,000	-	-9.68%	-	-
09/09	1,069	1,069	1,051	1,066	0%	579,000	-	-8.58%	-	-
09/08	1,080	1,084	1,055	1,066	+2.01%	1,122,000	-	-9.04%	-	-
09/05	999	1,061	998	1,045	-2.25%	2,171,000	-	-11.44%	-	-
09/04	1,138	1,138	1,056	1,069	-6.39%	2,108,000	-	-10.17%	-	-
09/03	1,162	1,167	1,138	1,142	-0.61%	715,000	-	-4.67%	-	-
09/02	1,169	1,181	1,131	1,149	-2.71%	899,000	-	-4.57%	-	-
09/01	1,199	1,202	1,179	1,181	-2.07%	690,000	-	-2.15%	-	-
08/29	1,200	1,211	1,195	1,206	+2.99%	885,000	-	-0.33%	-	-
08/28	1,180	1,185	1,163	1,171	0%	572,000	-	-3.46%	-	-

日産化学（4021）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート