日産化学（4021）の株価チャート

2009/07/28

2009/03/03～2009/07/28

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
07/28	1,154	1,210	1,142	1,199	+0.42%	1,450,000	-	+10.61%	-	-
07/27	1,168	1,212	1,166	1,194	+2.31%	1,144,000	-	+10.86%	-	-
07/24	1,172	1,187	1,148	1,167	+0.78%	917,000	-	+9.07%	-	-
07/23	1,144	1,169	1,137	1,158	+1.49%	693,000	-	+8.83%	-	-
07/22	1,118	1,156	1,113	1,141	+0.62%	1,186,000	-	+7.74%	-	-
07/21	1,118	1,136	1,101	1,134	+5.19%	868,000	-	+7.69%	-	-
07/17	1,115	1,115	1,078	1,078	-1.01%	765,000	-	+2.76%	-	-
07/16	1,092	1,103	1,078	1,089	+1.59%	1,200,000	-	+3.81%	-	-
07/15	1,060	1,076	1,034	1,072	+0.66%	918,000	-	+2.29%	-	-
07/14	1,068	1,068	1,042	1,065	+3.2%	690,000	-	+1.72%	-	-
07/13	1,062	1,074	1,028	1,032	-2.73%	1,137,000	-	-1.24%	-	-
07/10	1,045	1,066	1,020	1,061	+3.21%	2,246,000	-	+1.53%	-	-
07/09	1,019	1,041	1,017	1,028	0%	956,000	-	-1.53%	-	-
07/08	1,041	1,061	1,028	1,028	-3.11%	926,000	-	-1.44%	-	-
07/07	1,064	1,078	1,051	1,061	+0.09%	520,000	-	+1.73%	-	-
07/06	1,057	1,083	1,057	1,060	-1.58%	504,000	-	+1.83%	-	-
07/03	1,064	1,087	1,056	1,077	-1.19%	641,000	-	+3.66%	-	-
07/02	1,082	1,100	1,073	1,090	+0.74%	650,000	-	+5.21%	-	-
07/01	1,067	1,105	1,063	1,082	-0.46%	698,000	-	+4.74%	-	-
06/30	1,077	1,094	1,075	1,087	+3.33%	831,000	-	+5.64%	-	-
06/29	1,078	1,080	1,046	1,052	-0.75%	621,000	-	+2.63%	-	-
06/26	1,051	1,068	1,039	1,060	+1.24%	667,000	-	+3.72%	-	-
06/25	1,022	1,062	1,020	1,047	+2.95%	956,000	-	+2.85%	-	-
06/24	1,037	1,038	1,011	1,017	0%	890,000	-	+0.3%	-	-
06/23	1,013	1,030	1,010	1,017	-1.55%	1,429,000	-	+0.49%	-	-
06/22	1,024	1,046	1,016	1,033	+1.47%	693,000	-	+2.38%	-	-
06/19	1,024	1,046	1,000	1,018	-0.1%	1,155,000	-	+1.39%	-	-
06/18	1,019	1,048	1,005	1,019	+0.1%	606,000	-	+1.9%	-	-
06/17	1,004	1,025	980	1,018	+1.5%	766,000	-	+2.41%	-	-
06/16	1,023	1,035	1,002	1,003	-3.37%	797,000	-	+1.42%	-	-
06/15	1,070	1,070	1,038	1,038	-2.99%	662,000	-	+5.6%	-	-
06/12	1,084	1,109	1,065	1,070	+1.13%	3,936,000	-	+9.63%	-	-
06/11	1,055	1,062	1,032	1,058	+1.44%	838,000	-	+9.18%	-	-
06/10	1,021	1,049	1,021	1,043	+0.77%	733,000	-	+8.53%	-	-
06/09	1,030	1,044	1,026	1,035	+0.68%	829,000	-	+8.6%	-	-
06/08	1,026	1,042	1,026	1,028	+0.19%	581,000	-	+8.9%	-	-
06/05	1,030	1,030	1,016	1,026	+1.08%	641,000	-	+9.73%	-	-
06/04	1,003	1,027	997	1,015	-0.29%	862,000	-	+9.49%	-	-
06/03	1,019	1,027	1,008	1,018	+0.59%	649,000	-	+10.65%	-	-
06/02	1,016	1,027	1,009	1,012	-0.3%	820,000	-	+10.84%	-	-
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%	-	-

日産化学（4021）の株価チャート

2009/03/03～2009/07/28

株価推移

開示資料

決算

株式

チャート