日産化学（4021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/03/06

2008/10/07～2009/03/06

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
03/06	699	720	679	697	-0.43%	2,738,000	-	+2.05%	-	-
03/05	673	717	672	700	+7.2%	2,258,000	-	+2.19%	-	-
03/04	612	662	610	653	+3.32%	1,672,000	-	-4.81%	-	-
03/03	597	642	597	632	+2.43%	2,046,000	-	-8.27%	-	-
03/02	631	634	611	617	-5.22%	1,146,000	-	-10.45%	-	-
02/27	648	660	637	651	+1.56%	970,000	-	-5.79%	-	-
02/26	628	658	626	641	+0.79%	1,230,000	-	-7.37%	-	-
02/25	648	654	624	636	+0.95%	1,491,000	-	-8.36%	-	-
02/24	625	636	616	630	-2.48%	1,142,000	-	-9.48%	-	-
02/23	630	655	625	646	-1.22%	1,200,000	-	-7.71%	-	-
02/20	671	680	647	654	-3.25%	1,392,000	-	-7.1%	-	-
02/19	694	694	675	676	0%	1,278,000	-	-4.38%	-	-
02/18	658	685	657	676	-0.15%	1,092,000	-	-4.92%	-	-
02/17	686	694	666	677	-3.29%	1,863,000	-	-5.18%	-	-
02/16	694	707	684	700	-0.57%	1,045,000	-	-2.78%	-	-
02/13	734	734	697	704	-2.76%	2,034,000	-	-2.9%	-	-
02/12	712	738	703	724	+0.28%	1,887,000	-	-1.23%	-	-
02/10	760	760	719	722	-2.83%	1,056,000	-	-2.3%	-	-
02/09	760	767	743	743	+1.5%	1,846,000	-	-0.27%	-	-
02/06	755	758	727	732	-0.41%	1,037,000	-	-2.27%	-	-
02/05	743	755	727	735	-1.08%	1,507,000	-	-2.52%	-	-
02/04	708	747	694	743	+4.94%	2,420,000	-	-1.85%	-	-
02/03	702	737	693	708	+1.58%	2,134,000	-	-6.84%	-	-
02/02	680	708	670	697	+1.01%	1,669,000	-	-8.89%	-	-
01/30	725	725	669	690	-8%	2,718,000	-	-10.51%	-	-
01/29	729	755	729	750	+4.31%	3,073,000	-	-3.47%	-	-
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%	-	-

日産化学（4021）の株価チャート

2008/10/07～2009/03/06

株価推移

開示資料

決算

株式

チャート