日産化学（4021）の株価チャート

2010/01/19

2009/08/19～2010/01/19

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
2010
01/19	1,343	1,343	1,331	1,340	+1.06%	592,000	-	0%	-	-
01/18	1,337	1,346	1,323	1,326	-2.86%	1,090,000	-	-0.97%	-	-
01/15	1,333	1,365	1,332	1,365	+0.22%	1,135,000	-	+1.94%	-	-
01/14	1,372	1,378	1,343	1,362	+2.33%	795,000	-	+1.87%	-	-
01/13	1,336	1,352	1,328	1,331	-1.84%	529,000	-	-0.15%	-	-
01/12	1,355	1,363	1,342	1,356	-0.44%	708,000	-	+1.95%	-	-
01/08	1,382	1,388	1,350	1,362	-0.44%	1,602,000	-	+2.87%	-	-
01/07	1,368	1,378	1,356	1,368	-0.58%	485,000	-	+3.87%	-	-
01/06	1,376	1,387	1,362	1,376	+0.07%	794,000	-	+5.2%	-	-
01/05	1,378	1,388	1,362	1,375	+1.48%	1,058,000	-	+6.01%	-	-
01/04	1,338	1,359	1,338	1,355	+2.57%	464,000	-	+5.2%	-	-
2009
12/30	1,334	1,338	1,316	1,321	-1.12%	647,000	-	+3.2%	-	-
12/29	1,353	1,359	1,332	1,336	-0.89%	1,006,000	-	+4.87%	-	-
12/28	1,350	1,363	1,336	1,348	+0.45%	825,000	-	+6.39%	-	-
12/25	1,366	1,366	1,336	1,342	-1.11%	660,000	-	+6.51%	-	-
12/24	1,316	1,363	1,316	1,357	+1.57%	1,250,000	-	+8.39%	-	-
12/22	1,312	1,336	1,293	1,336	+2.53%	801,000	-	+7.4%	-	-
12/21	1,313	1,316	1,293	1,303	+0.23%	663,000	-	+5.34%	-	-
12/18	1,311	1,313	1,276	1,300	-1.14%	1,370,000	-	+5.43%	-	-
12/17	1,343	1,348	1,310	1,315	-1.57%	994,000	-	+7%	-	-
12/16	1,344	1,348	1,327	1,336	-0.3%	809,000	-	+9.15%	-	-
12/15	1,317	1,345	1,314	1,340	+0.22%	554,000	-	+9.93%	-	-
12/14	1,340	1,342	1,313	1,337	-0.15%	736,000	-	+10.22%	-	-
12/11	1,297	1,345	1,290	1,339	+4.86%	3,127,000	-	+10.94%	-	-
12/10	1,290	1,309	1,272	1,277	-2.3%	806,000	-	+6.42%	-	-
12/09	1,305	1,311	1,291	1,307	-1.73%	897,000	-	+9.19%	-	-
12/08	1,300	1,331	1,298	1,330	+1.22%	1,299,000	-	+11.58%	-	-
12/07	1,307	1,321	1,299	1,314	+3.71%	1,253,000	-	+10.7%	-	-
12/04	1,238	1,269	1,226	1,267	+0.72%	917,000	-	+7.28%	-	-
12/03	1,233	1,260	1,227	1,258	+5.45%	1,257,000	-	+6.61%	-	-
12/02	1,193	1,199	1,174	1,193	-0.42%	680,000	-	+1.19%	-	-
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%	-	-

日産化学（4021）の株価チャート

2009/08/19～2010/01/19

株価推移

開示資料

決算

株式

チャート