日産化学（4021）の株価チャート

2012/01/25

2011/08/26～2012/01/25

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
2012
01/25	778	781	765	776	+0.65%	658,600	-	+4.58%	-	-
01/24	774	778	765	771	-0.13%	501,500	-	+4.19%	-	-
01/23	775	778	771	772	-0.39%	634,100	-	+4.47%	-	-
01/20	774	780	764	775	+2.11%	933,900	-	+5.16%	-	-
01/19	751	763	751	759	+2.15%	557,600	-	+2.99%	-	-
01/18	740	748	725	743	+1.64%	531,200	-	+0.95%	-	-
01/17	727	733	719	731	+1.25%	502,100	-	-0.68%	-	-
01/16	726	731	718	722	-1.63%	400,600	-	-2.17%	-	-
01/13	730	740	725	734	+2.09%	1,512,300	-	-0.68%	-	-
01/12	718	723	716	719	-0.69%	470,900	-	-2.84%	-	-
01/11	722	730	720	724	+0.84%	527,200	-	-2.43%	-	-
01/10	724	728	717	718	-1.78%	779,400	-	-3.36%	-	-
01/06	740	744	726	731	-2.14%	432,600	-	-1.62%	-	-
01/05	758	758	747	747	-1.58%	376,700	-	+0.67%	-	-
01/04	758	763	755	759	+1.88%	459,100	-	+2.57%	-	-
2011
12/30	749	749	741	745	+0.81%	389,100	-	+1.09%	-	-
12/29	739	742	726	739	-0.14%	428,800	-	+0.54%	-	-
12/28	746	747	737	740	-0.54%	543,700	-	+0.95%	-	-
12/27	742	747	735	744	-0.4%	293,600	-	+1.78%	-	-
12/26	748	752	744	747	+2.33%	379,400	-	+2.33%	-	-
12/22	742	742	725	730	-1.62%	882,100	-	+0.14%	-	-
12/21	741	752	739	742	+2.2%	556,900	-	+1.92%	-	-
12/20	732	736	724	726	+0.83%	652,400	-	-0.14%	-	-
12/19	724	725	719	720	-1.64%	507,800	-	-1.1%	-	-
12/16	739	745	731	732	+0.55%	766,400	-	+0.55%	-	-
12/15	727	737	724	728	-1.62%	531,500	-	0%	-	-
12/14	732	743	727	740	+0.27%	768,100	-	+1.65%	-	-
12/13	743	746	731	738	-2.89%	714,800	-	+1.37%	-	-
12/12	748	765	745	760	+2.98%	588,400	-	+4.25%	-	-
12/09	724	743	724	738	-0.81%	3,495,300	-	+1.37%	-	-
12/08	761	761	744	744	-4.12%	804,500	-	+2.2%	-	-
12/07	765	777	760	776	+2.65%	838,800	-	+6.59%	-	-
12/06	770	776	755	756	-0.92%	973,600	-	+3.85%	-	-
12/05	757	766	756	763	+0.93%	474,900	-	+4.38%	-	-
12/02	750	759	746	756	+0.53%	717,000	-	+3.28%	-	-
12/01	738	756	736	752	+5.62%	886,600	-	+2.59%	-	-
11/30	723	723	699	712	-1.52%	644,000	-	-3.13%	-	-
11/29	705	725	704	723	+3.43%	859,500	-	-2.03%	-	-
11/28	690	702	689	699	+2.95%	569,100	-	-5.54%	-	-
11/25	683	689	677	679	-0.44%	723,700	-	-8.61%	-	-
11/24	683	698	681	682	-1.87%	573,200	-	-8.7%	-	-
11/22	689	702	687	695	-1.28%	1,010,900	-	-7.46%	-	-
11/21	707	717	701	704	-0.42%	816,400	-	-6.88%	-	-
11/18	703	712	702	707	-0.7%	759,200	-	-6.73%	-	-
11/17	711	719	710	712	+0.14%	881,000	-	-6.44%	-	-
11/16	732	735	710	711	-2.47%	706,000	-	-6.69%	-	-
11/15	729	734	726	729	-1.49%	259,100	-	-4.58%	-	-
11/14	744	745	736	740	+0.82%	517,400	-	-3.14%	-	-
11/11	724	738	722	734	+2.66%	1,127,700	-	-3.67%	-	-
11/10	725	729	714	715	-4.28%	954,300	-	-5.92%	-	-
11/09	751	756	739	747	+1.49%	637,500	-	-1.58%	-	-
11/08	745	751	735	736	-0.94%	642,700	-	-2.65%	-	-
11/07	744	744	733	743	-0.67%	602,400	-	-1.72%	-	-
11/04	744	750	736	748	+1.91%	679,600	-	-1.06%	-	-
11/02	748	749	732	734	-2.13%	1,170,800	-	-2.91%	-	-
11/01	779	779	749	750	-4.21%	1,468,400	-	-0.79%	-	-
10/31	819	819	773	783	-4.28%	1,687,100	-	+3.71%	-	-
10/28	812	818	804	818	+2.63%	810,600	-	+8.63%	-	-
10/27	794	799	774	797	+1.66%	735,200	-	+6.27%	-	-
10/26	774	789	769	784	-0.63%	560,100	-	+4.67%	-	-
10/25	808	808	787	789	-1.38%	704,400	-	+5.34%	-	-
10/24	785	801	782	800	+4.44%	942,900	-	+7.1%	-	-
10/21	761	775	759	766	+0.52%	652,200	-	+2.82%	-	-
10/20	780	782	759	762	-3.3%	1,111,900	-	+2.42%	-	-
10/19	800	807	783	788	+0.77%	913,100	-	+5.91%	-	-
10/18	796	796	773	782	-3.58%	1,059,000	-	+5.25%	-	-
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%	-	-

日産化学（4021）の株価チャート

2011/08/26～2012/01/25

株価推移

開示資料

決算

株式

チャート