日産化学（4021）の株価チャート

2011/10/17

2011/05/25～2011/10/17

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
10/17	795	818	793	811	+5.05%	1,446,200	-	+9.3%	-	-
10/14	779	787	764	772	-0.39%	1,729,900	-	+4.18%	-	-
10/13	758	775	757	775	+4.45%	757,100	-	+4.73%	-	-
10/12	742	746	735	742	-1.07%	564,000	-	+0.13%	-	-
10/11	749	754	742	750	+3.45%	1,011,300	-	+0.94%	-	-
10/07	708	729	707	725	+3.72%	699,600	-	-2.68%	-	-
10/06	693	704	693	699	+2.34%	631,900	-	-6.55%	-	-
10/05	696	699	677	683	+0.59%	1,222,100	-	-9.18%	-	-
10/04	685	685	671	679	-1.59%	1,193,100	-	-10.19%	-	-
10/03	714	716	684	690	-5.61%	1,568,300	-	-9.33%	-	-
09/30	738	752	727	731	-1.08%	1,166,800	1250億100万	-4.32%	11.39	1.05
09/29	733	745	729	739	-0.4%	982,600	-	-3.4%	-	-
09/28	744	750	740	742	0%	843,500	-	-3.13%	-	-
09/27	731	742	729	742	+3.78%	907,900	-	-3.26%	-	-
09/26	732	732	714	715	-2.46%	971,100	-	-6.9%	-	-
09/22	750	750	733	733	-2.91%	965,900	-	-4.93%	-	-
09/21	755	762	752	755	-0.92%	733,500	-	-2.45%	-	-
09/20	773	775	761	762	-2.43%	646,200	-	-1.8%	-	-
09/16	769	781	763	781	+3.58%	587,000	-	+0.39%	-	-
09/15	747	760	746	754	+2.31%	566,500	-	-3.21%	-	-
09/14	752	760	735	737	-2.12%	736,400	-	-5.63%	-	-
09/13	750	757	744	753	+0.4%	1,141,200	-	-4.08%	-	-
09/12	748	754	746	750	-1.96%	727,800	-	-4.7%	-	-
09/09	770	779	762	765	-1.42%	2,784,300	-	-3.16%	-	-
09/08	786	792	774	776	+0.52%	619,300	-	-2.14%	-	-
09/07	766	776	760	772	+1.58%	1,123,800	-	-3.14%	-	-
09/06	771	782	759	760	-2.44%	818,200	-	-5.12%	-	-
09/05	784	789	777	779	-1.89%	598,800	-	-3.47%	-	-
09/02	794	803	790	794	-1.85%	432,000	-	-2.34%	-	-
09/01	800	816	797	809	+2.15%	754,800	-	-1.1%	-	-
08/31	793	797	787	792	-1.25%	877,700	-	-3.65%	-	-
08/30	807	807	799	802	+0.88%	624,200	-	-3.02%	-	-
08/29	790	804	781	795	+1.27%	639,400	-	-4.56%	-	-
08/26	779	789	778	785	+0.64%	807,000	-	-6.32%	-	-
08/25	777	790	775	780	+2.5%	583,900	-	-7.58%	-	-
08/24	774	783	761	761	-0.52%	921,000	-	-10.47%	-	-
08/23	767	770	757	765	0%	1,511,500	-	-10.63%	-	-
08/22	763	775	760	765	+0.26%	1,321,300	-	-11.25%	-	-
08/19	768	776	762	763	-2.68%	893,700	-	-12.1%	-	-
08/18	797	797	782	784	-2.24%	881,900	-	-10.3%	-	-
08/17	809	813	802	802	-1.72%	1,015,700	-	-8.76%	-	-
08/16	814	819	810	816	+0.74%	792,400	-	-7.59%	-	-
08/15	814	819	802	810	+0.5%	950,600	-	-8.68%	-	-
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%	-	-

日産化学（4021）の株価チャート

2011/05/25～2011/10/17

株価推移

開示資料

決算

株式

チャート