日産化学（4021）の株価チャート

2012/11/22

2012/07/03～2012/11/22

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
11/22	980	1,004	978	990	+3.66%	1,910,900	-	+8.08%	-	-
11/21	946	959	942	955	+1.38%	1,125,300	-	+4.37%	-	-
11/20	948	949	935	942	-0.11%	956,600	-	+3.18%	-	-
11/19	940	947	929	943	+3.29%	1,697,000	-	+3.4%	-	-
11/16	895	914	891	913	+2.82%	1,318,600	-	+0.22%	-	-
11/15	900	905	880	888	+2.9%	1,205,200	-	-2.42%	-	-
11/14	874	874	859	863	-1.37%	413,400	-	-5.06%	-	-
11/13	888	894	868	875	+0.23%	745,200	-	-3.74%	-	-
11/12	883	887	872	873	-0.91%	438,400	-	-4.07%	-	-
11/09	879	885	866	881	-1.23%	693,300	-	-3.29%	-	-
11/08	904	907	886	892	-1.55%	867,000	-	-2.09%	-	-
11/07	920	920	898	906	-0.66%	855,700	-	-0.44%	-	-
11/06	915	922	908	912	-0.76%	1,085,800	-	+0.44%	-	-
11/05	923	932	914	919	-0.76%	728,100	-	+1.55%	-	-
11/02	929	933	924	926	+1.42%	982,700	-	+2.55%	-	-
11/01	895	928	881	913	+3.75%	1,658,100	-	+1.33%	-	-
10/31	903	907	880	880	-0.9%	1,603,100	-	-2.11%	-	-
10/30	932	946	880	888	-4%	2,891,900	-	-1.44%	-	-
10/29	935	936	918	925	0%	972,800	-	+2.66%	-	-
10/26	945	945	924	925	-1.49%	1,028,100	-	+2.66%	-	-
10/25	933	940	923	939	+0.32%	1,142,700	-	+4.22%	-	-
10/24	932	944	930	936	-0.85%	1,014,100	-	+3.88%	-	-
10/23	940	949	933	944	+0.32%	804,700	-	+4.77%	-	-
10/22	925	945	921	941	+0.11%	1,110,700	-	+4.44%	-	-
10/19	942	948	931	940	-0.53%	1,300,500	-	+4.33%	-	-
10/18	922	948	921	945	+2.61%	1,486,600	-	+5%	-	-
10/17	928	929	917	921	+0.11%	932,100	-	+2.56%	-	-
10/16	906	923	903	920	+2.34%	799,600	-	+2.45%	-	-
10/15	894	904	885	899	+0.33%	960,500	-	+0.22%	-	-
10/12	879	900	873	896	+3.46%	1,857,800	-	-0.11%	-	-
10/11	860	878	858	866	-0.69%	1,035,700	-	-3.56%	-	-
10/10	885	887	868	872	-3.11%	883,100	-	-2.9%	-	-
10/09	893	906	890	900	+0.9%	1,194,100	-	+0.22%	-	-
10/05	887	892	878	892	+0.68%	1,152,800	-	-0.56%	-	-
10/04	877	899	868	886	+2.78%	1,486,800	-	-1.23%	-	-
10/03	850	874	848	862	+0.94%	1,480,100	-	-3.9%	-	-
10/02	852	861	850	854	+1.18%	816,100	-	-4.9%	-	-
10/01	866	869	836	844	-3.32%	1,358,500	-	-6.33%	-	-
09/28	865	881	864	873	+1.04%	1,419,000	-	-3.43%	-	-
09/27	866	868	853	864	-1.14%	1,347,200	-	-4.64%	-	-
09/26	896	899	871	874	-4.06%	1,453,700	-	-3.74%	-	-
09/25	906	914	892	911	+0.44%	1,175,800	-	0%	-	-
09/24	905	916	902	907	-0.44%	1,338,100	-	-0.55%	-	-
09/21	919	925	910	911	-0.98%	1,376,200	-	-0.22%	-	-
09/20	934	935	916	920	-2.54%	1,804,300	-	+0.77%	-	-
09/19	950	951	926	944	0%	1,245,500	-	+3.4%	-	-
09/18	944	950	936	944	+0.11%	979,400	-	+3.62%	-	-
09/14	936	952	924	943	+1.51%	2,463,600	-	+3.74%	-	-
09/13	929	935	918	929	0%	693,500	-	+2.43%	-	-
09/12	904	929	903	929	+3.57%	1,228,600	-	+2.65%	-	-
09/11	904	904	890	897	-1.21%	1,206,700	-	-0.77%	-	-
09/10	906	909	901	908	-0.33%	468,000	-	+0.55%	-	-
09/07	916	922	901	911	+1.45%	1,056,700	-	+1%	-	-
09/06	909	910	888	898	-1.54%	1,354,000	-	-0.11%	-	-
09/05	880	915	880	912	+5.07%	2,484,600	-	+1.67%	-	-
09/04	863	871	855	868	+0.46%	1,322,200	-	-2.91%	-	-
09/03	866	877	863	864	-0.58%	1,064,900	-	-3.14%	-	-
08/31	882	886	866	869	-2.8%	1,349,200	-	-2.36%	-	-
08/30	895	900	888	894	-0.11%	962,600	-	+0.79%	-	-
08/29	894	903	891	895	+0.45%	1,495,300	-	+1.36%	-	-
08/28	912	913	882	891	-2.94%	2,573,900	-	+1.48%	-	-
08/27	925	932	917	918	+0.44%	1,007,900	-	+5.03%	-	-
08/24	918	919	910	914	-1.51%	944,000	-	+5.18%	-	-
08/23	924	932	920	928	-0.22%	1,172,700	-	+7.41%	-	-
08/22	926	934	916	930	0%	1,064,500	-	+8.14%	-	-
08/21	935	940	928	930	-1.06%	795,900	-	+8.77%	-	-
08/20	943	945	934	940	+0.75%	697,700	-	+10.59%	-	-
08/17	919	941	912	933	+2.08%	1,309,600	-	+10.55%	-	-
08/16	915	916	901	914	+0.44%	806,800	-	+9.07%	-	-
08/15	918	919	899	910	-0.55%	693,100	-	+9.24%	-	-
08/14	903	916	901	915	+2.23%	917,700	-	+10.37%	-	-
08/13	881	900	875	895	+1.7%	1,071,400	-	+8.62%	-	-
08/10	884	884	866	880	-1.46%	1,491,400	-	+7.45%	-	-
08/09	884	894	870	893	+1.02%	1,258,000	-	+9.44%	-	-
08/08	883	895	877	884	+0.45%	1,617,700	-	+8.87%	-	-
08/07	872	882	870	880	+0.92%	881,200	-	+8.91%	-	-
08/06	868	878	865	872	+3.07%	1,016,300	-	+8.59%	-	-
08/03	837	851	828	846	+0.48%	913,500	-	+5.75%	-	-
08/02	838	853	838	842	+0.6%	1,350,900	-	+5.78%	-	-
08/01	828	843	825	837	+1.09%	1,068,500	-	+5.82%	-	-
07/31	802	836	800	828	+2.99%	1,808,800	-	+5.21%	-	-
07/30	813	816	794	804	0%	1,482,600	-	+2.68%	-	-
07/27	799	808	790	804	+2.29%	917,100	-	+2.94%	-	-
07/26	786	790	781	786	+1.16%	764,400	-	+1.03%	-	-
07/25	781	791	773	777	-1.52%	1,069,400	-	+0.13%	-	-
07/24	784	794	783	789	+0.38%	848,200	-	+1.94%	-	-
07/23	800	800	784	786	-2.6%	756,600	-	+1.95%	-	-
07/20	823	823	804	807	-1.1%	940,500	-	+5.08%	-	-
07/19	799	817	799	816	+2.26%	851,700	-	+6.81%	-	-
07/18	806	810	796	798	-0.5%	898,500	-	+5.14%	-	-
07/17	799	809	791	802	+0.38%	871,100	-	+6.23%	-	-
07/13	783	803	783	799	+1.4%	1,391,500	-	+6.53%	-	-
07/12	797	798	786	788	-1.13%	912,600	-	+5.77%	-	-
07/11	791	797	789	797	+0.63%	670,100	-	+7.56%	-	-
07/10	791	799	790	792	+0.51%	827,800	-	+7.61%	-	-
07/09	792	799	785	788	-0.51%	831,200	-	+7.8%	-	-
07/06	795	799	787	792	-0.5%	686,400	-	+9.24%	-	-
07/05	792	799	785	796	+0.38%	849,900	-	+10.71%	-	-
07/04	788	795	786	793	+1.8%	954,400	-	+11.22%	-	-
07/03	768	786	767	779	+1.43%	696,100	-	+10.03%	-	-

日産化学（4021）の株価チャート

2012/07/03～2012/11/22

株価推移

開示資料

決算

株式

チャート