日産化学（4021）の株価チャート

2011/01/28

2010/08/31～2011/01/28

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
2011
01/28	1,047	1,053	1,022	1,030	-2.18%	1,171,100	-	-3.65%	-	-
01/27	1,068	1,068	1,048	1,053	+0.1%	560,300	-	-1.59%	-	-
01/26	1,058	1,060	1,051	1,052	-1.59%	524,200	-	-1.77%	-	-
01/25	1,064	1,071	1,051	1,069	+1.04%	742,400	-	-0.37%	-	-
01/24	1,055	1,059	1,046	1,058	+1.34%	625,400	-	-1.31%	-	-
01/21	1,058	1,064	1,041	1,044	-1.04%	1,045,300	-	-2.7%	-	-
01/20	1,068	1,070	1,054	1,055	-2.5%	1,023,900	-	-1.77%	-	-
01/19	1,081	1,088	1,074	1,082	+0.09%	815,800	-	+0.74%	-	-
01/18	1,061	1,088	1,060	1,081	+1.12%	1,272,600	-	+0.65%	-	-
01/17	1,077	1,085	1,067	1,069	-0.65%	881,500	-	-0.37%	-	-
01/14	1,066	1,100	1,066	1,076	-1.65%	1,517,600	-	+0.28%	-	-
01/13	1,088	1,097	1,083	1,094	+2.05%	1,012,500	-	+2.05%	-	-
01/12	1,082	1,088	1,071	1,072	-0.65%	698,900	-	+0.19%	-	-
01/11	1,081	1,087	1,075	1,079	-0.83%	814,100	-	+0.94%	-	-
01/07	1,080	1,093	1,078	1,088	-0.46%	717,600	-	+1.97%	-	-
01/06	1,089	1,095	1,085	1,093	+2.05%	709,000	-	+2.82%	-	-
01/05	1,082	1,082	1,066	1,071	-0.65%	578,400	-	+0.94%	-	-
01/04	1,069	1,081	1,068	1,078	+2.37%	659,700	-	+1.89%	-	-
2010
12/30	1,064	1,065	1,050	1,053	-2.23%	609,700	-	-0.28%	-	-
12/29	1,058	1,077	1,057	1,077	+1.32%	279,200	-	+2.18%	-	-
12/28	1,069	1,077	1,060	1,063	-0.56%	287,100	-	+1.05%	-	-
12/27	1,063	1,075	1,058	1,069	+0.85%	462,000	-	+1.91%	-	-
12/24	1,064	1,064	1,052	1,060	-1.12%	360,800	-	+1.24%	-	-
12/22	1,074	1,079	1,066	1,072	-1.2%	806,300	-	+2.68%	-	-
12/21	1,072	1,085	1,066	1,085	+1.97%	597,100	-	+4.13%	-	-
12/20	1,105	1,105	1,055	1,064	-1.21%	1,221,500	-	+2.41%	-	-
12/17	1,080	1,084	1,073	1,077	-0.74%	908,200	-	+3.96%	-	-
12/16	1,073	1,091	1,068	1,085	+1.97%	1,348,600	-	+4.93%	-	-
12/15	1,066	1,071	1,060	1,064	-1.3%	979,200	-	+3.1%	-	-
12/14	1,070	1,084	1,068	1,078	+0.47%	644,800	-	+4.76%	-	-
12/13	1,050	1,073	1,050	1,073	+1.32%	679,200	-	+4.48%	-	-
12/10	1,087	1,087	1,051	1,059	-0.84%	3,846,500	-	+3.42%	-	-
12/09	1,076	1,077	1,060	1,068	+0.66%	642,800	-	+4.6%	-	-
12/08	1,065	1,077	1,061	1,061	+0.47%	1,118,100	-	+4.43%	-	-
12/07	1,062	1,062	1,048	1,056	+0.28%	1,085,200	-	+4.45%	-	-
12/06	1,049	1,056	1,045	1,053	+0.38%	655,700	-	+4.67%	-	-
12/03	1,070	1,072	1,046	1,049	-0.38%	803,200	-	+4.8%	-	-
12/02	1,048	1,055	1,039	1,053	+3.34%	1,430,000	-	+5.51%	-	-
12/01	1,009	1,021	1,009	1,019	+1.49%	776,300	-	+2.41%	-	-
11/30	1,029	1,031	1,004	1,004	-2.33%	1,340,500	-	+0.9%	-	-
11/29	1,023	1,031	1,013	1,028	+1.88%	1,123,100	-	+3.52%	-	-
11/26	1,018	1,025	1,007	1,009	-0.79%	576,100	-	+1.92%	-	-
11/25	1,017	1,020	1,002	1,017	+0.89%	614,700	-	+2.83%	-	-
11/24	994	1,013	991	1,008	-1.08%	542,900	-	+2.02%	-	-
11/22	1,028	1,028	1,015	1,019	+1.39%	604,100	-	+3.24%	-	-
11/19	1,021	1,022	996	1,005	-0.79%	1,106,900	-	+2.03%	-	-
11/18	993	1,015	992	1,013	+2.22%	1,195,200	-	+2.95%	-	-
11/17	989	993	980	991	-1.2%	1,184,200	-	+0.92%	-	-
11/16	1,010	1,014	995	1,003	-0.5%	969,400	-	+2.24%	-	-
11/15	1,022	1,027	1,006	1,008	-0.2%	718,100	-	+2.86%	-	-
11/12	1,016	1,029	1,010	1,010	-1.75%	880,300	-	+3.17%	-	-
11/11	1,028	1,032	1,018	1,028	+0.59%	796,700	-	+5.01%	-	-
11/10	1,005	1,026	1,005	1,022	+2%	1,065,700	-	+4.71%	-	-
11/09	1,008	1,010	995	1,002	-1.09%	1,087,600	-	+2.98%	-	-
11/08	1,007	1,016	1,006	1,013	+0.9%	713,300	-	+4.33%	-	-
11/05	994	1,010	994	1,004	+3.19%	1,170,700	-	+3.72%	-	-
11/04	969	977	965	973	+1.88%	1,099,900	-	+0.72%	-	-
11/02	935	959	934	955	+2.8%	1,792,400	-	-1.04%	-	-
11/01	927	947	922	929	+0.65%	1,183,200	-	-3.83%	-	-
10/29	941	950	921	923	-2.64%	1,034,500	-	-4.55%	-	-
10/28	959	960	943	948	-2.27%	2,104,100	-	-2.27%	-	-
10/27	995	995	965	970	-1.62%	1,173,300	-	-0.21%	-	-
10/26	988	997	980	986	-0.9%	938,100	-	+1.23%	-	-
10/25	985	1,004	984	995	+3.43%	1,824,000	-	+2.16%	-	-
10/22	959	967	956	962	-0.1%	1,077,600	-	-1.13%	-	-
10/21	979	989	958	963	-0.93%	1,166,600	-	-0.93%	-	-
10/20	979	979	952	972	-1.92%	1,379,000	-	0%	-	-
10/19	988	997	987	991	+0.92%	787,800	-	+2.06%	-	-
10/18	993	993	976	982	+0.1%	782,600	-	+1.45%	-	-
10/15	978	988	963	981	-0.41%	1,083,600	-	+1.66%	-	-
10/14	977	991	968	985	+2.39%	1,093,600	-	+2.28%	-	-
10/13	964	978	960	962	+0.42%	899,000	-	0%	-	-
10/12	985	994	958	958	-2.54%	998,100	-	-0.1%	-	-
10/08	984	998	980	983	+0.1%	1,600,700	-	+2.82%	-	-
10/07	990	994	978	982	-1.41%	1,119,800	-	+3.26%	-	-
10/06	965	1,000	965	996	+3.64%	1,360,100	-	+5.29%	-	-
10/05	950	962	936	961	0%	1,431,500	-	+2.02%	-	-
10/04	935	966	931	961	+3%	1,624,700	-	+2.34%	-	-
10/01	947	950	924	933	-0.85%	1,314,900	-	-0.21%	-	-
09/30	960	960	941	941	-2.39%	1,150,800	-	+1.07%	-	-
09/29	964	977	958	964	+1.05%	1,073,500	-	+3.88%	-	-
09/28	958	967	951	954	-1.55%	727,400	-	+3.25%	-	-
09/27	973	974	956	969	+1.15%	1,024,200	-	+5.1%	-	-
09/24	972	981	953	958	-2.94%	1,975,000	-	+4.02%	-	-
09/22	1,004	1,004	985	987	-1.6%	1,323,100	-	+7.28%	-	-
09/21	1,031	1,031	997	1,003	-1.08%	790,200	-	+9.38%	-	-
09/17	999	1,016	993	1,014	+2.94%	1,148,500	-	+10.94%	-	-
09/16	998	998	977	985	+1.13%	1,644,400	-	+8%	-	-
09/15	941	987	932	974	+2.2%	1,257,000	-	+7.15%	-	-
09/14	958	962	945	953	-0.42%	745,100	-	+4.96%	-	-
09/13	971	975	956	957	+1.48%	1,100,100	-	+5.28%	-	-
09/10	920	946	918	943	+2.72%	2,729,700	-	+3.51%	-	-
09/09	922	925	911	918	+0.55%	629,600	-	+0.44%	-	-
09/08	921	921	909	913	-1.93%	869,800	-	-0.44%	-	-
09/07	933	938	924	931	-1.17%	782,900	-	+1.09%	-	-
09/06	921	943	918	942	+4.32%	1,377,200	-	+1.84%	-	-
09/03	880	904	877	903	+3.08%	1,375,400	-	-2.8%	-	-
09/02	868	876	854	876	+2.34%	1,114,100	-	-6.21%	-	-
09/01	854	863	837	856	+0.35%	1,064,900	-	-8.94%	-	-
08/31	879	879	852	853	-5.22%	1,072,700	-	-10.02%	-	-

日産化学（4021）の株価チャート

2010/08/31～2011/01/28

株価推移

開示資料

決算

株式

チャート