日産化学（4021）の株価チャート

2010/07/20

2010/02/23～2010/07/20

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
07/20	1,013	1,018	1,001	1,004	-0.69%	896,000	-	-4.47%	-	-
07/16	1,050	1,050	1,008	1,011	-4.26%	828,000	-	-4.17%	-	-
07/15	1,052	1,058	1,048	1,056	-0.56%	690,000	-	-0.09%	-	-
07/14	1,051	1,066	1,044	1,062	+4.02%	638,000	-	+0.57%	-	-
07/13	1,033	1,037	1,016	1,021	-1.35%	626,000	-	-3.22%	-	-
07/12	1,030	1,048	1,029	1,035	+0.19%	436,000	-	-1.99%	-	-
07/09	1,042	1,042	1,025	1,033	+0.39%	1,034,000	-	-2.27%	-	-
07/08	1,030	1,032	1,020	1,029	+2.9%	549,000	-	-2.74%	-	-
07/07	1,002	1,015	992	1,000	-0.89%	629,000	-	-5.75%	-	-
07/06	983	1,010	978	1,009	+0.6%	632,000	-	-5.08%	-	-
07/05	993	1,008	993	1,003	+1.01%	480,000	-	-5.82%	-	-
07/02	995	1,001	986	993	+0.91%	743,000	-	-7.02%	-	-
07/01	994	997	976	984	-1.99%	766,000	-	-8.12%	-	-
06/30	1,002	1,007	994	1,004	-2.71%	1,042,000	-	-6.6%	-	-
06/29	1,067	1,074	1,029	1,032	-2.64%	745,000	-	-4.18%	-	-
06/28	1,080	1,080	1,052	1,060	-0.84%	451,000	-	-1.49%	-	-
06/25	1,075	1,076	1,064	1,069	-2.82%	465,000	-	-0.74%	-	-
06/24	1,089	1,106	1,089	1,100	+0.46%	650,000	-	+2.14%	-	-
06/23	1,096	1,104	1,090	1,095	-2.32%	365,000	-	+1.67%	-	-
06/22	1,120	1,131	1,119	1,121	-0.97%	686,000	-	+3.99%	-	-
06/21	1,131	1,138	1,119	1,132	+1.34%	1,141,000	-	+5.01%	-	-
06/18	1,108	1,125	1,107	1,117	+1.27%	758,000	-	+3.81%	-	-
06/17	1,110	1,116	1,102	1,103	-0.99%	462,000	-	+2.32%	-	-
06/16	1,119	1,128	1,109	1,114	+1.27%	1,150,000	-	+2.86%	-	-
06/15	1,093	1,101	1,083	1,100	+0.73%	695,000	-	+1.29%	-	-
06/14	1,079	1,097	1,079	1,092	+2.44%	619,000	-	+0.09%	-	-
06/11	1,061	1,071	1,049	1,066	+3%	4,386,000	-	-2.74%	-	-
06/10	1,034	1,036	1,022	1,035	+1.27%	555,000	-	-5.99%	-	-
06/09	1,032	1,038	1,014	1,022	-2.39%	1,193,000	-	-7.76%	-	-
06/08	1,054	1,059	1,043	1,047	-0.57%	1,029,000	-	-6.43%	-	-
06/07	1,051	1,060	1,029	1,053	-2.59%	1,823,000	-	-6.57%	-	-
06/04	1,085	1,094	1,077	1,081	-0.46%	874,000	-	-5.01%	-	-
06/03	1,076	1,090	1,074	1,086	+2.55%	799,000	-	-5.32%	-	-
06/02	1,043	1,081	1,041	1,059	-0.66%	1,242,000	-	-8.23%	-	-
06/01	1,076	1,078	1,061	1,066	-0.84%	738,000	-	-8.34%	-	-
05/31	1,068	1,083	1,054	1,075	+0.09%	971,000	-	-8.28%	-	-
05/28	1,096	1,100	1,056	1,074	+0.37%	1,518,000	-	-8.83%	-	-
05/27	1,044	1,072	1,034	1,070	+2.49%	1,406,000	-	-9.7%	-	-
05/26	1,048	1,058	1,040	1,044	+1.56%	1,492,000	-	-12.56%	-	-
05/25	1,051	1,054	1,022	1,028	-3.75%	1,199,000	-	-14.69%	-	-
05/24	1,072	1,082	1,058	1,068	-0.37%	1,089,000	-	-12.17%	-	-
05/21	1,072	1,076	1,050	1,072	-2.99%	1,337,000	-	-12.56%	-	-
05/20	1,120	1,120	1,094	1,105	-1.34%	1,153,000	-	-10.6%	-	-
05/19	1,128	1,128	1,090	1,120	-0.62%	1,989,000	-	-10.04%	-	-
05/18	1,097	1,129	1,093	1,127	+4.06%	2,877,000	-	-10.06%	-	-
05/17	1,129	1,130	1,072	1,083	-6.88%	2,920,000	-	-14.12%	-	-
05/14	1,129	1,170	1,121	1,163	-4.59%	3,476,000	-	-8.5%	-	-
05/13	1,228	1,237	1,214	1,219	+1.41%	1,225,000	-	-4.62%	-	-
05/12	1,213	1,218	1,191	1,202	-1.07%	600,000	-	-6.31%	-	-
05/11	1,234	1,236	1,210	1,215	-0.57%	867,000	-	-5.67%	-	-
05/10	1,207	1,223	1,192	1,222	+3.38%	957,000	-	-5.42%	-	-
05/07	1,181	1,190	1,168	1,182	-3.59%	1,276,000	-	-8.8%	-	-
05/06	1,221	1,235	1,220	1,226	-4.29%	1,692,000	-	-5.76%	-	-
04/30	1,292	1,292	1,276	1,281	+1.18%	626,000	-	-1.76%	-	-
04/28	1,268	1,284	1,265	1,266	-3.58%	1,339,000	-	-2.84%	-	-
04/27	1,316	1,319	1,306	1,313	-0.15%	635,000	-	+0.69%	-	-
04/26	1,300	1,315	1,296	1,315	+4.28%	1,227,000	-	+0.84%	-	-
04/23	1,266	1,278	1,256	1,261	-0.63%	719,000	-	-3.37%	-	-
04/22	1,259	1,273	1,246	1,269	-1.55%	1,395,000	-	-2.91%	-	-
04/21	1,260	1,289	1,260	1,289	+3.62%	982,000	-	-1.6%	-	-
04/20	1,252	1,255	1,240	1,244	-0.64%	937,000	-	-5.18%	-	-
04/19	1,268	1,269	1,246	1,252	-2.87%	799,000	-	-4.72%	-	-
04/16	1,301	1,308	1,278	1,289	-1.23%	954,000	-	-2.13%	-	-
04/15	1,303	1,311	1,300	1,305	-0.38%	699,000	-	-0.84%	-	-
04/14	1,315	1,320	1,301	1,310	0%	612,000	-	-0.38%	-	-
04/13	1,325	1,328	1,303	1,310	-1.8%	924,000	-	-0.23%	-	-
04/12	1,339	1,349	1,333	1,334	+0.91%	636,000	-	+1.68%	-	-
04/09	1,313	1,330	1,307	1,322	+0.3%	2,235,000	-	+0.99%	-	-
04/08	1,308	1,329	1,306	1,318	-1.2%	972,000	-	+1.07%	-	-
04/07	1,346	1,349	1,331	1,334	-0.07%	620,000	-	+2.62%	-	-
04/06	1,347	1,350	1,322	1,335	-0.82%	759,000	-	+3.01%	-	-
04/05	1,354	1,356	1,333	1,346	+0.52%	879,000	-	+4.34%	-	-
04/02	1,333	1,352	1,332	1,339	+0.45%	752,000	-	+4.28%	-	-
04/01	1,324	1,338	1,295	1,333	+1.91%	1,923,000	-	+4.22%	-	-
03/31	1,332	1,333	1,304	1,308	-1.28%	1,040,000	2275億9200万	+2.59%	17.85	2.14
03/30	1,294	1,328	1,293	1,325	+1.84%	861,000	-	+4.08%	-	-
03/29	1,286	1,305	1,273	1,301	+0.46%	720,000	-	+2.36%	-	-
03/26	1,272	1,299	1,260	1,295	+1.97%	1,459,000	-	+2.13%	-	-
03/25	1,284	1,285	1,258	1,270	-1.01%	1,408,000	-	+0.16%	-	-
03/24	1,296	1,300	1,275	1,283	-2.43%	2,001,000	-	+1.26%	-	-
03/23	1,317	1,324	1,310	1,315	-1.28%	628,000	-	+3.95%	-	-
03/19	1,312	1,336	1,311	1,332	+1.22%	518,000	-	+5.63%	-	-
03/18	1,339	1,339	1,312	1,316	-2.16%	685,000	-	+4.69%	-	-
03/17	1,322	1,353	1,317	1,345	+1.28%	1,244,000	-	+7.26%	-	-
03/16	1,312	1,332	1,310	1,328	+1.22%	982,000	-	+6.41%	-	-
03/15	1,311	1,317	1,290	1,312	+0.23%	672,000	-	+5.55%	-	-
03/12	1,298	1,316	1,284	1,309	+2.59%	4,379,000	-	+5.65%	-	-
03/11	1,270	1,277	1,265	1,276	+0.55%	615,000	-	+3.07%	-	-
03/10	1,268	1,275	1,258	1,269	-0.78%	797,000	-	+2.5%	-	-
03/09	1,270	1,282	1,267	1,279	+0.16%	386,000	-	+3.31%	-	-
03/08	1,277	1,279	1,264	1,277	+2.16%	778,000	-	+3.4%	-	-
03/05	1,231	1,252	1,214	1,250	+2.88%	1,058,000	-	+1.46%	-	-
03/04	1,223	1,225	1,210	1,215	-0.33%	685,000	-	-1.38%	-	-
03/03	1,210	1,223	1,210	1,219	-0.08%	550,000	-	-1.14%	-	-
03/02	1,215	1,222	1,207	1,220	+1.67%	808,000	-	-1.13%	-	-
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%	-	-

日産化学（4021）の株価チャート

2010/02/23～2010/07/20

株価推移

開示資料

決算

株式

チャート