日産化学（4021）の株価チャート

2011/08/12

2011/03/18～2011/08/12

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
08/12	811	814	802	806	-0.12%	1,195,000	-	-9.54%	-	-
08/11	803	811	797	807	-2.06%	699,900	-	-9.93%	-	-
08/10	829	830	816	824	+1.98%	885,900	-	-8.44%	-	-
08/09	791	811	780	808	-2.18%	1,450,200	-	-10.52%	-	-
08/08	830	842	823	826	-1.67%	1,047,400	-	-8.93%	-	-
08/05	851	852	839	840	-5.19%	1,076,100	-	-7.59%	-	-
08/04	880	899	879	886	+0.91%	900,300	-	-2.74%	-	-
08/03	886	888	875	878	-3.3%	1,365,200	-	-3.62%	-	-
08/02	902	913	893	908	-0.66%	803,200	-	-0.22%	-	-
08/01	920	932	910	914	-0.87%	1,265,500	-	+0.66%	-	-
07/29	923	933	911	922	+1.21%	831,800	-	+1.65%	-	-
07/28	916	919	910	911	-1.94%	585,600	-	+0.77%	-	-
07/27	934	934	921	929	-0.43%	760,800	-	+2.99%	-	-
07/26	931	937	927	933	+0.76%	622,000	-	+3.78%	-	-
07/25	933	934	923	926	-0.64%	575,800	-	+3.46%	-	-
07/22	931	935	925	932	+0.98%	678,000	-	+4.48%	-	-
07/21	924	927	916	923	+0.22%	1,013,800	-	+3.94%	-	-
07/20	927	934	918	921	+1.32%	664,100	-	+3.95%	-	-
07/19	917	917	906	909	-0.98%	825,400	-	+2.94%	-	-
07/15	911	919	910	918	+0.44%	450,600	-	+4.2%	-	-
07/14	910	920	903	914	+0.55%	721,000	-	+4.1%	-	-
07/13	908	912	901	909	+0.11%	448,800	-	+3.89%	-	-
07/12	911	912	900	908	-0.22%	1,145,600	-	+4.01%	-	-
07/11	909	912	905	910	-0.66%	363,300	-	+4.72%	-	-
07/08	931	931	915	916	0%	987,200	-	+5.77%	-	-
07/07	905	919	900	916	+0.33%	630,500	-	+6.26%	-	-
07/06	896	913	892	913	+1.44%	522,000	-	+6.29%	-	-
07/05	899	907	894	900	-0.55%	731,900	-	+5.14%	-	-
07/04	903	909	898	905	+1.8%	958,100	-	+5.97%	-	-
07/01	898	899	887	889	+0.23%	535,100	-	+4.47%	-	-
06/30	876	890	871	887	+0.91%	849,800	1516億7700万	+4.6%	13.82	1.28
06/29	878	879	869	879	+1.15%	794,300	-	+4.02%	-	-
06/28	867	873	862	869	+1.16%	546,400	-	+3.33%	-	-
06/27	861	863	852	859	-1.15%	686,800	-	+2.51%	-	-
06/24	865	869	860	869	+1.28%	624,500	-	+3.95%	-	-
06/23	851	868	851	858	-0.81%	633,400	-	+2.88%	-	-
06/22	857	866	855	865	+2.73%	975,000	-	+3.97%	-	-
06/21	846	847	837	842	-0.59%	720,500	-	+1.32%	-	-
06/20	846	853	843	847	+0.59%	600,700	-	+2.17%	-	-
06/17	845	850	834	842	0%	1,284,500	-	+1.57%	-	-
06/16	850	854	842	842	-2.21%	921,500	-	+1.57%	-	-
06/15	861	863	854	861	+0.82%	577,700	-	+3.99%	-	-
06/14	843	855	843	854	+0.35%	682,500	-	+3.26%	-	-
06/13	843	851	834	851	-0.23%	926,200	-	+3.03%	-	-
06/10	850	858	845	853	+1.55%	2,904,600	-	+3.39%	-	-
06/09	835	843	825	840	-0.12%	1,017,100	-	+1.82%	-	-
06/08	827	844	824	841	+2.06%	1,396,600	-	+1.94%	-	-
06/07	819	825	811	824	+0.98%	989,100	-	-0.12%	-	-
06/06	825	829	814	816	-1.57%	1,015,600	-	-1.09%	-	-
06/03	835	842	828	829	-1.31%	889,200	-	+0.48%	-	-
06/02	847	847	835	840	-0.83%	1,769,700	-	+1.82%	-	-
06/01	852	856	838	847	+0.47%	2,013,300	-	+2.67%	-	-
05/31	830	860	826	843	+2.68%	9,201,400	-	+2.43%	-	-
05/30	810	824	807	821	+0.86%	1,508,000	-	-0.12%	-	-
05/27	803	822	797	814	+0.74%	1,664,400	-	-0.85%	-	-
05/26	794	813	794	808	+2.15%	1,262,300	-	-1.46%	-	-
05/25	802	805	791	791	-0.75%	742,500	-	-3.54%	-	-
05/24	798	805	793	797	-0.38%	1,345,000	-	-2.92%	-	-
05/23	817	818	797	800	-2.2%	1,095,200	-	-2.68%	-	-
05/20	827	836	816	818	-0.37%	884,200	-	-0.49%	-	-
05/19	823	831	820	821	0%	893,600	-	-0.24%	-	-
05/18	810	826	807	821	+1.48%	1,767,200	-	-0.24%	-	-
05/17	805	819	800	809	-2.76%	3,273,100	-	-1.82%	-	-
05/16	853	857	830	832	-2.69%	1,903,100	-	+0.85%	-	-
05/13	821	860	797	855	+4.78%	3,256,600	-	+3.64%	-	-
05/12	820	834	813	816	-2.16%	789,400	-	-0.97%	-	-
05/11	840	846	830	834	+0.72%	729,400	-	+1.09%	-	-
05/10	829	837	819	828	-0.24%	1,152,000	-	+0.24%	-	-
05/09	845	853	829	830	-1.66%	1,120,700	-	+0.24%	-	-
05/06	839	849	824	844	-1.17%	1,062,800	-	+1.93%	-	-
05/02	854	859	841	854	+1.67%	1,018,000	-	+3.14%	-	-
04/28	833	842	828	840	+1.82%	923,700	-	+1.45%	-	-
04/27	819	836	818	825	+1.73%	1,219,200	-	-0.36%	-	-
04/26	822	822	808	811	-2.41%	823,200	-	-1.93%	-	-
04/25	835	844	829	831	+0.97%	1,091,000	-	+0.36%	-	-
04/22	816	829	808	823	+0.86%	995,400	-	-0.6%	-	-
04/21	817	821	811	816	+0.99%	668,100	-	-1.21%	-	-
04/20	803	812	802	808	+2.28%	1,081,500	-	-1.82%	-	-
04/19	789	795	785	790	-1.5%	1,154,100	-	-3.42%	-	-
04/18	818	827	802	802	-1.6%	1,302,800	-	-2.2%	-	-
04/15	810	819	804	815	+0.37%	925,400	-	-0.97%	-	-
04/14	808	818	795	812	-0.73%	1,617,800	-	-1.81%	-	-
04/13	797	822	792	818	+2.51%	1,343,100	-	-1.68%	-	-
04/12	819	819	791	798	-4.32%	2,183,000	-	-4.55%	-	-
04/11	835	843	829	834	-0.36%	731,100	-	-0.95%	-	-
04/08	829	844	803	837	+1.09%	2,803,600	-	-1.06%	-	-
04/07	844	847	828	828	-0.84%	1,016,300	-	-2.59%	-	-
04/06	845	848	827	835	-0.24%	1,401,300	-	-2.22%	-	-
04/05	856	856	837	837	-0.71%	1,908,700	-	-2.56%	-	-
04/04	836	853	835	843	+0.72%	1,556,100	-	-2.43%	-	-
04/01	850	857	834	837	-2.67%	2,087,300	-	-3.57%	-	-
03/31	872	872	852	860	-0.58%	1,035,900	1470億6000万	-1.38%	11.35	1.32
03/30	837	865	832	865	+3.47%	1,021,200	-	-1.14%	-	-
03/29	834	847	822	836	-0.59%	1,649,300	-	-4.89%	-	-
03/28	869	870	832	841	-1.75%	1,303,200	-	-5.08%	-	-
03/25	847	863	836	856	+2.88%	1,651,000	-	-4.04%	-	-
03/24	816	838	811	832	+2.09%	1,400,800	-	-7.45%	-	-
03/23	841	844	807	815	-2.98%	2,162,200	-	-10.04%	-	-
03/22	840	851	820	840	+2.82%	2,486,600	-	-8.1%	-	-
03/18	775	824	774	817	+5.28%	3,804,300	-	-11.29%	-	-

日産化学（4021）の株価チャート

2011/03/18～2011/08/12

株価推移

開示資料

決算

株式

チャート