日産化学（4021）の株価チャート

2009/06/01

2008/12/30～2009/06/01

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
06/01	1,001	1,033	1,001	1,015	+1.5%	673,000	-	+12.03%	-	-
05/29	1,003	1,009	993	1,000	-1.48%	1,082,000	-	+11.36%	-	-
05/28	989	1,029	987	1,015	+2.73%	1,299,000	-	+13.79%	-	-
05/27	990	1,003	981	988	+0.82%	991,000	-	+11.64%	-	-
05/26	987	990	964	980	+0.72%	809,000	-	+11.49%	-	-
05/25	963	987	953	973	+2.1%	1,027,000	-	+11.33%	-	-
05/22	959	959	946	953	-0.63%	772,000	-	+9.41%	-	-
05/21	967	968	953	959	-1.03%	814,000	-	+10.48%	-	-
05/20	965	979	957	969	+2.54%	1,250,000	-	+11.89%	-	-
05/19	938	948	928	945	+3.73%	1,726,000	-	+9.38%	-	-
05/18	916	925	904	911	+1.56%	1,813,000	-	+5.81%	-	-
05/15	888	918	879	897	+2.16%	1,381,000	-	+4.3%	-	-
05/14	879	890	867	878	-0.9%	823,000	-	+1.86%	-	-
05/13	880	894	873	886	+2.55%	928,000	-	+2.78%	-	-
05/12	884	886	862	864	-1.14%	751,000	-	+0.23%	-	-
05/11	869	884	864	874	+0.34%	1,084,000	-	+1.51%	-	-
05/08	878	880	860	871	-0.68%	1,260,000	-	+1.4%	-	-
05/07	871	884	863	877	+5.54%	1,531,000	-	+2.33%	-	-
05/01	816	840	816	831	+1.71%	552,000	-	-3.03%	-	-
04/30	822	833	814	817	+2.51%	1,051,000	-	-4.78%	-	-
04/28	817	843	797	797	-4.32%	1,505,000	-	-7.22%	-	-
04/27	860	860	817	833	-1.07%	725,000	-	-3.36%	-	-
04/24	859	860	836	842	+0.36%	1,140,000	-	-2.21%	-	-
04/23	839	840	815	839	+1.82%	1,047,000	-	-2.44%	-	-
04/22	835	840	816	824	-0.72%	721,000	-	-3.96%	-	-
04/21	824	838	815	830	-2.35%	935,000	-	-3.26%	-	-
04/20	846	852	833	850	+1.19%	663,000	-	-0.82%	-	-
04/17	847	859	827	840	-0.83%	1,516,000	-	-1.75%	-	-
04/16	864	884	841	847	+0.83%	1,507,000	-	-0.59%	-	-
04/15	870	875	836	840	-5.94%	1,744,000	-	-0.83%	-	-
04/14	918	918	878	893	-0.56%	1,085,000	-	+6.06%	-	-
04/13	897	915	891	898	+0.22%	660,000	-	+7.67%	-	-
04/10	920	927	885	896	-1.43%	1,508,000	-	+8.47%	-	-
04/09	871	915	867	909	+3.77%	1,184,000	-	+11.12%	-	-
04/08	889	899	867	876	-2.56%	992,000	-	+8.42%	-	-
04/07	908	923	897	899	-3.13%	1,462,000	-	+12.66%	-	-
04/06	907	940	907	928	+3.46%	1,363,000	-	+17.92%	-	-
04/03	896	921	891	897	+2.4%	2,026,000	-	+15.59%	-	-
04/02	853	881	848	876	+2.82%	1,470,000	-	+14.36%	-	-
04/01	831	852	814	852	+3.78%	1,366,000	-	+12.7%	-	-
03/31	817	849	813	821	+0.37%	1,224,000	-	+9.91%	-	-
03/30	862	879	818	818	-6.19%	1,253,000	-	+10.54%	-	-
03/27	869	884	863	872	+2.71%	1,393,000	-	+18.96%	-	-
03/26	820	850	813	849	-0.12%	1,223,000	-	+16.94%	-	-
03/25	870	870	837	850	-1.16%	1,390,000	-	+18.22%	-	-
03/24	848	860	831	860	+3.86%	1,560,000	-	+20.79%	-	-
03/23	810	830	805	828	+3.5%	1,029,000	-	+17.45%	-	-
03/19	798	811	791	800	0%	983,000	-	+14.29%	-	-
03/18	842	842	785	800	-1.48%	1,956,000	-	+14.78%	-	-
03/17	811	823	797	812	-0.85%	1,241,000	-	+17%	-	-
03/16	802	824	801	819	+3.15%	1,163,000	-	+18.35%	-	-
03/13	795	798	784	794	+5.17%	3,875,000	-	+15.41%	-	-
03/12	731	767	731	755	+1.89%	1,952,000	-	+10.06%	-	-
03/11	732	748	716	741	+5.56%	1,777,000	-	+8.18%	-	-
03/10	697	716	694	702	+0.57%	1,357,000	-	+2.63%	-	-
03/09	702	725	688	698	+0.14%	1,798,000	-	+2.05%	-	-
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%	-	-

日産化学（4021）の株価チャート

2008/12/30～2009/06/01

株価推移

開示資料

決算

株式

チャート