日産化学（4021）の株価チャート

2010/03/01

2009/10/01～2010/03/01

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
2010
03/01	1,201	1,208	1,197	1,200	+0.42%	418,000	-	-2.83%	-	-
02/26	1,197	1,204	1,186	1,195	-0.67%	880,000	-	-3.55%	-	-
02/25	1,235	1,237	1,195	1,203	-1.47%	1,021,000	-	-3.37%	-	-
02/24	1,215	1,230	1,212	1,221	-3.17%	1,466,000	-	-2.32%	-	-
02/23	1,252	1,270	1,250	1,261	-1.41%	508,000	-	+0.48%	-	-
02/22	1,278	1,286	1,269	1,279	+3.31%	683,000	-	+1.75%	-	-
02/19	1,264	1,277	1,237	1,238	-3.13%	852,000	-	-1.82%	-	-
02/18	1,260	1,286	1,255	1,278	+1.03%	755,000	-	+0.95%	-	-
02/17	1,231	1,265	1,231	1,265	+3.52%	1,022,000	-	-0.24%	-	-
02/16	1,222	1,235	1,222	1,222	-0.24%	410,000	-	-3.86%	-	-
02/15	1,244	1,250	1,225	1,225	-0.73%	511,000	-	-4.07%	-	-
02/12	1,250	1,250	1,225	1,234	+0.73%	1,128,000	-	-3.82%	-	-
02/10	1,203	1,234	1,200	1,225	+2.51%	1,139,000	-	-4.89%	-	-
02/09	1,191	1,209	1,181	1,195	-1.08%	821,000	-	-7.65%	-	-
02/08	1,200	1,227	1,190	1,208	-0.74%	704,000	-	-7.15%	-	-
02/05	1,223	1,242	1,214	1,217	-4.4%	1,042,000	-	-6.74%	-	-
02/04	1,280	1,280	1,261	1,273	+0.08%	463,000	-	-2.82%	-	-
02/03	1,274	1,288	1,265	1,272	+0.24%	719,000	-	-3.12%	-	-
02/02	1,248	1,274	1,244	1,269	+4.1%	1,667,000	-	-3.57%	-	-
02/01	1,252	1,252	1,160	1,219	+2.27%	2,377,000	-	-7.58%	-	-
01/29	1,224	1,254	1,165	1,192	-4.56%	3,819,000	-	-9.97%	-	-
01/28	1,252	1,265	1,236	1,249	+0.81%	608,000	-	-6.02%	-	-
01/27	1,263	1,268	1,235	1,239	-0.4%	1,034,000	-	-6.91%	-	-
01/26	1,256	1,276	1,243	1,244	-1.58%	1,062,000	-	-6.75%	-	-
01/25	1,265	1,280	1,248	1,264	-2.39%	1,379,000	-	-5.46%	-	-
01/22	1,286	1,305	1,278	1,295	-3.14%	1,704,000	-	-3.36%	-	-
01/21	1,309	1,348	1,306	1,337	+0.68%	1,306,000	-	-0.37%	-	-
01/20	1,351	1,358	1,328	1,328	-0.9%	487,000	-	-1.04%	-	-
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%	-	-

日産化学（4021）の株価チャート

2009/10/01～2010/03/01

株価推移

開示資料

決算

株式

チャート