日産化学（4021）の株価チャート

2013/01/30

2012/08/31～2013/01/30

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
2013
01/30	1,087	1,104	1,084	1,104	+1.85%	824,200	1887億8400万	+5.34%	13.6	1.5
01/29	1,081	1,108	1,078	1,084	+0.18%	995,000	1853億6400万	+4.03%	13.36	1.48
01/28	1,099	1,105	1,081	1,082	-0.82%	616,200	1850億2200万	+4.34%	13.33	1.47
01/25	1,067	1,091	1,064	1,091	+4.3%	995,100	1865億6100万	+5.72%	13.44	1.49
01/24	1,026	1,054	1,024	1,046	+1.26%	1,322,300	1788億6600万	+1.85%	12.89	1.42
01/23	1,052	1,061	1,033	1,033	-3.28%	1,114,400	1766億4300万	+0.98%	12.73	1.41
01/22	1,075	1,081	1,049	1,068	-1.11%	1,317,400	1826億2800万	+4.71%	13.16	1.45
01/21	1,117	1,119	1,079	1,080	-1.73%	887,600	1846億8000万	+6.4%	13.31	1.47
01/18	1,074	1,099	1,074	1,099	+5.17%	1,395,300	1879億2900万	+8.7%	13.54	1.5
01/17	1,055	1,062	1,022	1,045	-1.23%	1,120,800	1786億9500万	+3.98%	12.88	1.42
01/16	1,087	1,087	1,054	1,058	-2.31%	758,000	1809億1800万	+5.48%	13.04	1.44
01/15	1,102	1,103	1,078	1,083	-0.91%	748,000	1851億9300万	+8.3%	13.34	1.47
01/11	1,098	1,109	1,087	1,093	+1.3%	1,657,500	1869億300万	+9.63%	13.47	1.49
01/10	1,060	1,083	1,055	1,079	+2.86%	1,132,000	1845億900万	+8.66%	13.29	1.47
01/09	1,036	1,058	1,032	1,049	-0.19%	1,240,600	1793億7900万	+6.07%	12.92	1.43
01/08	1,050	1,064	1,046	1,051	+0.57%	1,287,000	1797億2100万	+6.48%	12.95	1.43
01/07	1,059	1,067	1,040	1,045	-0.57%	1,236,200	1786億9500万	+6.2%	12.88	1.42
01/04	1,054	1,056	1,044	1,051	+3.44%	1,190,400	1797億2100万	+7.03%	12.95	1.43
2012
12/28	1,012	1,022	1,008	1,016	+1.2%	999,600	-	+3.67%	-	-
12/27	1,010	1,017	998	1,004	-0.1%	1,094,300	-	+2.76%	-	-
12/26	997	1,005	989	1,005	+1.62%	930,800	-	+3.08%	-	-
12/25	986	994	984	989	+2.06%	832,500	-	+1.75%	-	-
12/21	987	993	967	969	-0.82%	1,327,200	-	0%	-	-
12/20	993	996	971	977	-1.21%	1,991,000	-	+1.14%	-	-
12/19	965	989	962	989	+2.7%	1,544,000	-	+2.91%	-	-
12/18	960	973	959	963	+1.05%	1,051,000	-	+0.63%	-	-
12/17	974	979	951	953	-0.1%	1,251,500	-	0%	-	-
12/14	975	978	952	954	-1.55%	3,539,400	-	+0.42%	-	-
12/13	970	973	962	969	+1.25%	840,300	-	+2.22%	-	-
12/12	950	964	950	957	+1.48%	909,800	-	+1.27%	-	-
12/11	946	960	942	943	-1.26%	1,027,300	-	-0.11%	-	-
12/10	977	977	951	955	-1.85%	989,900	-	+1.27%	-	-
12/07	972	981	967	973	+0.62%	928,200	-	+3.29%	-	-
12/06	987	989	959	967	-1.12%	1,575,900	-	+2.98%	-	-
12/05	981	988	969	978	-1.51%	1,591,200	-	+4.49%	-	-
12/04	986	997	978	993	0%	718,200	-	+6.55%	-	-
12/03	999	1,006	993	993	+0.2%	682,700	-	+6.89%	-	-
11/30	993	999	978	991	-0.2%	817,200	-	+6.9%	-	-
11/29	989	998	987	993	+0.71%	756,000	-	+7.35%	-	-
11/28	984	996	980	986	-0.1%	886,400	-	+6.94%	-	-
11/27	998	1,001	978	987	-1.2%	1,481,900	-	+7.17%	-	-
11/26	1,008	1,010	998	999	+0.91%	1,209,600	-	+8.71%	-	-
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%	-	-

日産化学（4021）の株価チャート

2012/08/31～2013/01/30

株価推移

開示資料

決算

株式

チャート