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

2009/12/01

2009/07/06～2009/12/01

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
12/01	1,123	1,199	1,122	1,198	+4.81%	1,349,000	-	+1.27%	-	-
11/30	1,116	1,147	1,100	1,143	+3.53%	1,017,000	-	-3.63%	-	-
11/27	1,125	1,125	1,098	1,104	-4.42%	1,123,000	-	-7.3%	-	-
11/26	1,123	1,166	1,123	1,155	+0.61%	937,000	-	-3.59%	-	-
11/25	1,158	1,162	1,136	1,148	-0.78%	692,000	-	-4.57%	-	-
11/24	1,170	1,173	1,147	1,157	-0.34%	849,000	-	-4.22%	-	-
11/20	1,159	1,171	1,148	1,161	-1.11%	737,000	-	-4.29%	-	-
11/19	1,164	1,174	1,149	1,174	+1.91%	1,525,000	-	-3.53%	-	-
11/18	1,146	1,165	1,144	1,152	+0.35%	884,000	-	-5.57%	-	-
11/17	1,197	1,197	1,143	1,148	-2.55%	1,004,000	-	-6.29%	-	-
11/16	1,187	1,189	1,169	1,178	-1.34%	634,000	-	-4.07%	-	-
11/13	1,182	1,204	1,168	1,194	+0.17%	1,344,000	-	-2.85%	-	-
11/12	1,214	1,218	1,188	1,192	-1.49%	1,208,000	-	-3.09%	-	-
11/11	1,187	1,216	1,186	1,210	+1.17%	1,062,000	-	-1.55%	-	-
11/10	1,194	1,220	1,194	1,196	+0.5%	1,002,000	-	-2.61%	-	-
11/09	1,203	1,203	1,180	1,190	-0.5%	592,000	-	-3.09%	-	-
11/06	1,190	1,208	1,179	1,196	+2.49%	819,000	-	-2.76%	-	-
11/05	1,190	1,203	1,152	1,167	-1.85%	1,013,000	-	-5.43%	-	-
11/04	1,197	1,198	1,178	1,189	-0.59%	1,020,000	-	-4.04%	-	-
11/02	1,150	1,196	1,145	1,196	+0.59%	1,682,000	-	-3.78%	-	-
10/30	1,199	1,204	1,181	1,189	+0.76%	1,113,000	-	-4.73%	-	-
10/29	1,206	1,212	1,164	1,180	-5.14%	1,489,000	-	-5.98%	-	-
10/28	1,248	1,277	1,226	1,244	+1.14%	1,513,000	-	-1.43%	-	-
10/27	1,264	1,265	1,215	1,230	-3.53%	1,526,000	-	-2.84%	-	-
10/26	1,273	1,299	1,264	1,275	-1.39%	883,000	-	+0.47%	-	-
10/23	1,280	1,304	1,275	1,293	+2.21%	1,031,000	-	+1.81%	-	-
10/22	1,259	1,265	1,233	1,265	+0.32%	739,000	-	-0.39%	-	-
10/21	1,271	1,276	1,255	1,261	-1.41%	677,000	-	-0.94%	-	-
10/20	1,295	1,298	1,269	1,279	+0.24%	595,000	-	+0.16%	-	-
10/19	1,262	1,279	1,253	1,276	-0.31%	552,000	-	-0.31%	-	-
10/16	1,276	1,284	1,263	1,280	+0.23%	770,000	-	-0.16%	-	-
10/15	1,280	1,293	1,267	1,277	+2.32%	746,000	-	-0.62%	-	-
10/14	1,278	1,281	1,238	1,248	-1.34%	701,000	-	-3.03%	-	-
10/13	1,231	1,280	1,231	1,265	+1.93%	1,182,000	-	-1.94%	-	-
10/09	1,200	1,241	1,194	1,241	+3.68%	1,975,000	-	-3.95%	-	-
10/08	1,211	1,212	1,190	1,197	-1.07%	926,000	-	-7.71%	-	-
10/07	1,178	1,215	1,178	1,210	+2.63%	1,200,000	-	-7.21%	-	-
10/06	1,189	1,189	1,163	1,179	+0.86%	1,114,000	-	-10.07%	-	-
10/05	1,184	1,194	1,161	1,169	-2.91%	919,000	-	-11.37%	-	-
10/02	1,205	1,220	1,195	1,204	-3.29%	1,475,000	-	-9.27%	-	-
10/01	1,291	1,291	1,239	1,245	-3.79%	1,020,000	-	-6.6%	-	-
09/30	1,280	1,298	1,280	1,294	+0.31%	480,000	-	-3.22%	-	-
09/29	1,289	1,302	1,283	1,290	+0.55%	835,000	-	-3.59%	-	-
09/28	1,327	1,330	1,280	1,283	-3.82%	699,000	-	-3.97%	-	-
09/25	1,358	1,359	1,331	1,334	-2.2%	606,000	-	-0.07%	-	-
09/24	1,339	1,368	1,334	1,364	+1.94%	981,000	-	+2.4%	-	-
09/18	1,327	1,347	1,312	1,338	-1.25%	962,000	-	+0.68%	-	-
09/17	1,331	1,357	1,325	1,355	+3.44%	1,049,000	-	+2.11%	-	-
09/16	1,302	1,330	1,288	1,310	+2.18%	1,208,000	-	-1.13%	-	-
09/15	1,320	1,320	1,282	1,282	-1.38%	1,334,000	-	-3.17%	-	-
09/14	1,339	1,341	1,298	1,300	-3.92%	1,154,000	-	-1.81%	-	-
09/11	1,356	1,358	1,338	1,353	-0.29%	3,247,000	-	+2.34%	-	-
09/10	1,355	1,362	1,342	1,357	+1.42%	904,000	-	+2.88%	-	-
09/09	1,333	1,355	1,326	1,338	-0.82%	829,000	-	+1.83%	-	-
09/08	1,346	1,353	1,328	1,349	+0.75%	553,000	-	+2.98%	-	-
09/07	1,347	1,350	1,324	1,339	+1.13%	796,000	-	+2.53%	-	-
09/04	1,329	1,339	1,308	1,324	-0.08%	805,000	-	+1.61%	-	-
09/03	1,325	1,349	1,312	1,325	+0.08%	892,000	-	+1.84%	-	-
09/02	1,304	1,328	1,300	1,324	-2.93%	1,562,000	-	+2.24%	-	-
09/01	1,343	1,377	1,343	1,364	+0.07%	984,000	-	+5.49%	-	-
08/31	1,391	1,422	1,363	1,363	-2.29%	1,305,000	-	+5.99%	-	-
08/28	1,387	1,400	1,387	1,395	+1.75%	1,283,000	-	+8.98%	-	-
08/27	1,378	1,378	1,361	1,371	-0.58%	967,000	-	+7.95%	-	-
08/26	1,349	1,386	1,340	1,379	+3.06%	1,359,000	-	+9.27%	-	-
08/25	1,350	1,359	1,336	1,338	-2.05%	870,000	-	+6.87%	-	-
08/24	1,325	1,366	1,323	1,366	+5.32%	1,972,000	-	+9.81%	-	-
08/21	1,304	1,304	1,270	1,297	+2.61%	1,842,000	-	+5.19%	-	-
08/20	1,244	1,269	1,234	1,264	+1.69%	660,000	-	+3.27%	-	-
08/19	1,271	1,280	1,238	1,243	-1.89%	1,014,000	-	+2.14%	-	-
08/18	1,272	1,281	1,251	1,267	-0.39%	978,000	-	+4.71%	-	-
08/17	1,290	1,299	1,266	1,272	-2.9%	930,000	-	+6%	-	-
08/14	1,308	1,317	1,290	1,310	+1.16%	1,439,000	-	+9.9%	-	-
08/13	1,291	1,305	1,283	1,295	+1.65%	820,000	-	+9.75%	-	-
08/12	1,294	1,299	1,271	1,274	-1.47%	1,156,000	-	+8.89%	-	-
08/11	1,270	1,294	1,260	1,293	+2.46%	1,311,000	-	+11.37%	-	-
08/10	1,270	1,287	1,257	1,262	0%	1,447,000	-	+9.55%	-	-
08/07	1,250	1,290	1,246	1,262	+1.2%	1,150,000	-	+10.22%	-	-
08/06	1,226	1,260	1,226	1,247	+1.96%	1,021,000	-	+9.58%	-	-
08/05	1,255	1,267	1,221	1,223	-2.47%	1,116,000	-	+8.13%	-	-
08/04	1,273	1,274	1,248	1,254	+0.08%	1,628,000	-	+11.37%	-	-
08/03	1,254	1,278	1,251	1,253	-1.65%	1,187,000	-	+12.08%	-	-
07/31	1,229	1,279	1,220	1,274	+6.79%	2,338,000	-	+14.77%	-	-
07/30	1,260	1,263	1,179	1,193	-5.62%	2,909,000	-	+8.36%	-	-
07/29	1,198	1,340	1,194	1,264	+5.42%	3,394,000	-	+15.54%	-	-
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%	-	-

日産化学（4021）の株価チャート

2009/07/06～2009/12/01

株価推移

開示資料

決算

株式

チャート