日産化学（4021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/10/31

2013/06/10～2013/10/31

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
10/31	1,531	1,555	1,522	1,537	+0.39%	979,300	2536億500万	+5.27%	15.07	1.84
10/30	1,528	1,533	1,517	1,531	+2.07%	889,400	2526億1500万	+5.01%	15.01	1.84
10/29	1,461	1,505	1,454	1,500	+0.6%	849,800	2475億	+3.02%	14.71	1.8
10/28	1,465	1,491	1,452	1,491	+3.76%	505,700	2460億1500万	+2.47%	14.62	1.79
10/25	1,478	1,478	1,435	1,437	-3.3%	774,700	2371億500万	-1.3%	14.09	1.72
10/24	1,467	1,489	1,458	1,486	+0.81%	483,600	2451億9000万	+1.99%	14.57	1.78
10/23	1,513	1,515	1,472	1,474	-2.25%	692,700	2432億1000万	+1.24%	14.45	1.77
10/22	1,498	1,513	1,491	1,508	+0.33%	328,000	2488億2000万	+3.71%	14.78	1.81
10/21	1,501	1,513	1,489	1,503	+0.2%	464,500	2479億9500万	+3.51%	14.74	1.8
10/18	1,495	1,504	1,482	1,500	+0.07%	533,300	2475億	+3.52%	14.71	1.8
10/17	1,496	1,500	1,483	1,499	+1.28%	488,000	2473億3500万	+3.59%	14.7	1.8
10/16	1,464	1,494	1,461	1,480	+2.07%	899,100	2442億	+2.49%	14.51	1.77
10/15	1,446	1,463	1,425	1,450	+0.21%	604,300	2392億5000万	+0.62%	14.22	1.74
10/11	1,420	1,500	1,419	1,447	+3.88%	1,266,300	2387億5500万	+0.42%	14.19	1.74
10/10	1,384	1,393	1,372	1,393	+0.65%	394,000	2298億4500万	-3.33%	13.66	1.67
10/09	1,358	1,385	1,346	1,384	+1.24%	558,300	2283億6000万	-4.02%	13.57	1.66
10/08	1,350	1,381	1,341	1,367	+0.15%	409,900	2255億5500万	-5.2%	13.4	1.64
10/07	1,380	1,400	1,362	1,365	-1.16%	505,300	2252億2500万	-5.27%	13.38	1.64
10/04	1,369	1,398	1,362	1,381	-0.58%	697,300	2278億6500万	-4.16%	13.54	1.66
10/03	1,408	1,418	1,380	1,389	-1.77%	906,600	2291億8500万	-3.47%	13.62	1.67
10/02	1,466	1,472	1,409	1,414	-3.81%	841,600	2333億1000万	-1.6%	13.86	1.7
10/01	1,482	1,489	1,464	1,470	-0.47%	338,600	2425億5000万	+2.44%	14.41	1.76
09/30	1,460	1,493	1,445	1,477	-0.81%	582,200	2437億500万	+3.21%	14.48	1.77
09/27	1,511	1,518	1,483	1,489	-1.91%	669,600	2456億8500万	+4.42%	14.6	1.79
09/26	1,487	1,518	1,462	1,518	+2.08%	567,800	2504億7000万	+6.9%	14.88	1.82
09/25	1,500	1,503	1,484	1,487	-0.2%	700,100	2453億5500万	+5.31%	14.58	1.78
09/24	1,487	1,502	1,460	1,490	+0.13%	353,000	2458億5000万	+5.9%	14.61	1.79
09/20	1,503	1,506	1,482	1,488	-1.06%	607,100	2455億2000万	+6.21%	14.59	1.78
09/19	1,498	1,504	1,476	1,504	+2.45%	729,000	2481億6000万	+7.81%	14.75	1.8
09/18	1,467	1,493	1,455	1,468	+1.52%	529,600	2422億2000万	+5.54%	14.39	1.76
09/17	1,460	1,468	1,445	1,446	+0.21%	302,500	2385億9000万	+4.18%	14.18	1.73
09/13	1,444	1,470	1,416	1,443	0%	2,119,300	2380億9500万	+4.26%	14.15	1.73
09/12	1,438	1,450	1,429	1,443	-0.07%	362,300	2380億9500万	+4.64%	14.15	1.73
09/11	1,437	1,459	1,435	1,444	+0.49%	613,200	2382億6000万	+5.02%	14.16	1.73
09/10	1,433	1,443	1,423	1,437	+0.63%	498,000	2371億500万	+4.81%	14.09	1.72
09/09	1,462	1,466	1,419	1,428	+1.42%	450,100	2356億2000万	+4.16%	14	1.71
09/06	1,429	1,429	1,396	1,408	-2.09%	700,600	2323億2000万	+2.77%	13.8	1.69
09/05	1,452	1,457	1,426	1,438	-1.1%	594,400	2372億7000万	+4.81%	14.1	1.72
09/04	1,423	1,456	1,413	1,454	+2.04%	626,000	2399億1000万	+6.05%	14.26	1.74
09/03	1,383	1,433	1,383	1,425	+4.01%	1,102,400	2351億2500万	+4.24%	13.97	1.71
09/02	1,349	1,372	1,328	1,370	+1.48%	501,200	2260億5000万	+0.29%	13.43	1.64
08/30	1,365	1,370	1,336	1,350	-0.37%	800,000	2227億5000万	-1.17%	13.24	1.62
08/29	1,343	1,355	1,334	1,355	+1.65%	438,600	2235億7500万	-1.09%	13.28	1.62
08/28	1,315	1,339	1,313	1,333	-1.62%	377,700	2199億4500万	-3.05%	13.07	1.6
08/27	1,349	1,368	1,339	1,355	-0.66%	342,600	2235億7500万	-1.88%	13.28	1.62
08/26	1,372	1,373	1,353	1,364	-0.44%	313,200	2250億6000万	-1.59%	13.37	1.64
08/23	1,362	1,377	1,352	1,370	+2.24%	627,500	2260億5000万	-1.51%	13.43	1.64
08/22	1,328	1,347	1,320	1,340	+0.07%	399,800	2211億	-3.94%	13.14	1.61
08/21	1,333	1,352	1,312	1,339	+1.44%	510,100	2209億3500万	-4.43%	13.13	1.61
08/20	1,350	1,366	1,319	1,320	-3.37%	749,000	2178億	-6.18%	12.94	1.58
08/19	1,345	1,370	1,321	1,366	+1.86%	698,600	2253億9000万	-3.46%	13.39	1.64
08/16	1,320	1,357	1,320	1,341	+0.15%	640,800	2212億6500万	-5.56%	13.15	1.61
08/15	1,375	1,379	1,334	1,339	-4.49%	705,000	2209億3500万	-6.04%	13.13	1.61
08/14	1,378	1,404	1,353	1,402	+1.08%	844,100	2313億3000万	-1.96%	13.75	1.68
08/13	1,361	1,391	1,355	1,387	+3.66%	535,300	2288億5500万	-3.14%	13.6	1.66
08/12	1,335	1,363	1,320	1,338	+0.22%	496,700	2207億7000万	-6.69%	13.12	1.6
08/09	1,332	1,348	1,321	1,335	+0.15%	1,086,100	2202億7500万	-7.16%	13.09	1.6
08/08	1,357	1,386	1,330	1,333	-1.33%	819,300	2199億4500万	-7.49%	13.07	1.6
08/07	1,379	1,400	1,351	1,351	-5.52%	1,369,000	2229億1500万	-6.44%	13.25	1.62
08/06	1,408	1,432	1,379	1,430	+1.63%	852,400	2359億5000万	-1.11%	14.02	1.71
08/05	1,435	1,435	1,403	1,407	-3.96%	1,042,700	2321億5500万	-2.49%	13.79	1.69
08/02	1,442	1,466	1,413	1,465	+3.75%	738,100	2417億2500万	+1.74%	14.36	1.76
08/01	1,360	1,412	1,346	1,412	+3.98%	659,100	2329億8000万	-1.4%	13.84	1.69
07/31	1,329	1,378	1,327	1,358	-2.23%	1,020,800	2240億7000万	-4.7%	13.31	1.63
07/30	1,365	1,449	1,361	1,389	+0.73%	1,269,800	2291億8500万	-2.25%	13.62	1.67
07/29	1,418	1,437	1,377	1,379	-4.04%	686,300	2275億3500万	-2.61%	13.52	1.65
07/26	1,450	1,459	1,432	1,437	-2.91%	637,400	2371億500万	+1.77%	14.09	1.72
07/25	1,485	1,510	1,475	1,480	+0.2%	600,300	2442億	+5.34%	14.51	1.77
07/24	1,485	1,493	1,467	1,477	-1.27%	448,400	2437億500万	+5.73%	14.48	1.77
07/23	1,467	1,509	1,466	1,496	+0.61%	456,500	2468億4000万	+7.78%	14.67	1.79
07/22	1,489	1,517	1,467	1,487	+2.06%	704,000	2453億5500万	+7.75%	14.58	1.78
07/19	1,512	1,528	1,448	1,457	-2.87%	1,365,900	2404億500万	+6.43%	14.28	1.75
07/18	1,498	1,509	1,487	1,500	+0.33%	891,900	2475億	+10.46%	14.71	1.8
07/17	1,481	1,510	1,460	1,495	-1.06%	810,500	2466億7500万	+10.82%	14.66	1.79
07/16	1,520	1,531	1,498	1,511	+1.41%	818,800	2493億1500万	+12.68%	14.81	1.81
07/12	1,481	1,513	1,469	1,490	+1.5%	1,586,100	2458億5000万	+11.78%	14.61	1.79
07/11	1,457	1,470	1,442	1,468	+0.69%	366,800	2422億2000万	+10.96%	14.39	1.76
07/10	1,474	1,481	1,450	1,458	-0.61%	583,700	2405億7000万	+10.96%	14.29	1.75
07/09	1,458	1,469	1,430	1,467	+3.02%	735,400	2420億5500万	+12.41%	14.38	1.76
07/08	1,460	1,468	1,424	1,424	-1.39%	706,700	2349億6000万	+9.88%	13.96	1.71
07/05	1,420	1,446	1,420	1,444	+1.69%	608,400	2382億6000万	+12.2%	14.16	1.73
07/04	1,391	1,423	1,391	1,420	+0.92%	461,200	2343億	+10.94%	13.92	1.7
07/03	1,390	1,409	1,370	1,407	+1.96%	881,000	2321億5500万	+10.53%	13.79	1.69
07/02	1,359	1,387	1,345	1,380	+1.77%	812,900	2277億	+8.66%	13.53	1.65
07/01	1,336	1,358	1,310	1,356	+1.5%	697,000	2237億4000万	+6.94%	13.29	1.63
06/28	1,279	1,339	1,279	1,336	+4.54%	1,011,200	2204億4000万	+5.36%	13.1	1.6
06/27	1,239	1,280	1,223	1,278	+3.15%	982,600	2108億7000万	+0.71%	12.53	1.53
06/26	1,264	1,282	1,236	1,239	-1.43%	469,700	2044億3500万	-2.59%	12.15	1.49
06/25	1,278	1,293	1,231	1,257	-0.71%	624,400	2074億500万	-1.95%	12.32	1.51
06/24	1,295	1,302	1,262	1,266	-0.39%	394,700	2088億9000万	-1.86%	12.41	1.52
06/21	1,235	1,277	1,208	1,271	+1.27%	1,406,700	2097億1500万	-2.08%	12.46	1.52
06/20	1,257	1,284	1,245	1,255	-2.33%	906,300	2070億7500万	-3.76%	12.3	1.5
06/19	1,290	1,303	1,265	1,285	+1.74%	697,400	2120億2500万	-1.91%	12.6	1.54
06/18	1,262	1,287	1,251	1,263	-0.94%	498,200	2083億9500万	-3.81%	12.38	1.51
06/17	1,200	1,275	1,191	1,275	+4.59%	729,200	2103億7500万	-3.26%	12.5	1.53
06/14	1,201	1,254	1,201	1,219	+3.13%	2,555,000	2011億3500万	-7.72%	11.95	1.46
06/13	1,240	1,252	1,180	1,182	-6.93%	1,196,800	1950億3000万	-10.93%	11.59	1.42
06/12	1,272	1,274	1,235	1,270	-2.38%	881,600	2095億5000万	-4.65%	12.45	1.52
06/11	1,319	1,333	1,271	1,301	-0.54%	870,000	2146億6500万	-2.47%	12.76	1.56
06/10	1,275	1,310	1,243	1,308	+5.48%	1,210,400	2158億2000万	-2.1%	12.82	1.57

日産化学（4021）の株価チャート

2013/06/10～2013/10/31

株価推移

開示資料

決算

株式

チャート