日産化学（4021）の株価チャート

2014/01/30

2013/08/30～2014/01/30

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
2014
01/30	1,497	1,508	1,478	1,505	-3.09%	664,800	2483億2500万	-5.41%	14.76	1.8
01/29	1,530	1,553	1,527	1,553	+3.4%	693,200	2562億4500万	-2.63%	15.23	1.86
01/28	1,487	1,510	1,486	1,502	+0.13%	579,500	2478億3000万	-5.95%	14.73	1.8
01/27	1,498	1,512	1,487	1,500	-2.72%	800,100	2475億	-6.13%	14.71	1.8
01/24	1,560	1,571	1,529	1,542	-3.02%	1,118,400	2544億3000万	-3.69%	15.12	1.85
01/23	1,614	1,628	1,586	1,590	-0.87%	672,800	2623億5000万	-0.81%	15.59	1.91
01/22	1,556	1,610	1,556	1,604	+1.58%	864,000	2646億6000万	+0.06%	15.73	1.92
01/21	1,582	1,595	1,576	1,579	+1.02%	578,200	2605億3500万	-1.5%	15.48	1.89
01/20	1,584	1,584	1,557	1,563	-1.45%	765,400	2578億9500万	-2.56%	15.32	1.87
01/17	1,592	1,601	1,566	1,586	-2.04%	1,314,800	2616億9000万	-1.12%	15.55	1.9
01/16	1,615	1,639	1,609	1,619	+0.75%	690,200	2671億3500万	+1.06%	15.87	1.94
01/15	1,580	1,607	1,575	1,607	+3.48%	988,600	2651億5500万	+0.37%	15.76	1.93
01/14	1,615	1,615	1,548	1,553	-2.63%	1,669,500	2562億4500万	-3%	15.23	1.86
01/10	1,575	1,598	1,570	1,595	+1.27%	1,688,800	2631億7500万	-0.56%	15.64	1.91
01/09	1,587	1,599	1,568	1,575	-3.2%	1,488,700	2598億7500万	-1.81%	15.44	1.89
01/08	1,599	1,627	1,598	1,627	+2.13%	654,800	2684億5500万	+1.31%	15.95	1.95
01/07	1,602	1,626	1,590	1,593	-1.3%	851,800	2628億4500万	-0.75%	15.62	1.91
01/06	1,629	1,638	1,609	1,614	-3.3%	1,236,700	2663億1000万	+0.5%	15.82	1.94
2013
12/30	1,649	1,672	1,642	1,669	+1.64%	628,000	2753億8500万	+3.92%	16.36	2
12/27	1,660	1,665	1,628	1,642	-0.61%	586,200	2709億3000万	+2.43%	16.1	1.97
12/26	1,643	1,665	1,622	1,652	+1.54%	554,100	2725億8000万	+3.19%	16.2	1.98
12/25	1,623	1,638	1,617	1,627	+0.12%	654,500	2684億5500万	+1.81%	15.95	1.95
12/24	1,631	1,660	1,621	1,625	-0.25%	913,300	2681億2500万	+1.75%	15.93	1.95
12/20	1,634	1,639	1,608	1,629	-0.24%	668,200	2687億8500万	+2.13%	15.97	1.95
12/19	1,630	1,640	1,619	1,633	+1.62%	1,059,200	2694億4500万	+2.45%	16.01	1.96
12/18	1,580	1,609	1,575	1,607	+1.71%	903,500	2651億5500万	+0.94%	15.76	1.93
12/17	1,575	1,593	1,570	1,580	+2.13%	774,100	2607億	-0.57%	15.49	1.89
12/16	1,582	1,590	1,543	1,547	-1.9%	569,300	2552億5500万	-2.58%	15.17	1.86
12/13	1,560	1,594	1,551	1,577	+0.38%	3,007,900	2602億500万	-0.69%	15.46	1.89
12/12	1,581	1,589	1,556	1,571	-1.32%	671,500	2592億1500万	-0.88%	15.4	1.88
12/11	1,587	1,610	1,578	1,592	-0.75%	430,700	2626億8000万	+0.57%	15.61	1.91
12/10	1,607	1,610	1,593	1,604	-0.19%	437,600	2646億6000万	+1.45%	15.73	1.92
12/09	1,597	1,609	1,586	1,607	+2.16%	627,200	2651億5500万	+1.9%	15.76	1.93
12/06	1,537	1,586	1,536	1,573	+2.14%	1,336,900	2595億4500万	-0.06%	15.42	1.89
12/05	1,584	1,586	1,535	1,540	-2.41%	678,600	2541億	-2.04%	15.1	1.85
12/04	1,589	1,590	1,552	1,578	-2.65%	750,100	2603億7000万	+0.38%	15.47	1.89
12/03	1,638	1,638	1,611	1,621	+0.5%	747,300	2674億6500万	+3.31%	15.89	1.94
12/02	1,603	1,632	1,603	1,613	+0.37%	369,100	2661億4500万	+3.2%	15.81	1.93
11/29	1,601	1,626	1,592	1,607	-1.47%	601,100	2651億5500万	+3.28%	15.76	1.93
11/28	1,616	1,634	1,615	1,631	+2.32%	728,100	2691億1500万	+5.09%	15.99	1.96
11/27	1,596	1,608	1,585	1,594	-1.36%	465,600	2630億1000万	+3.17%	15.63	1.91
11/26	1,592	1,627	1,591	1,616	+0.5%	414,400	2666億4000万	+4.8%	15.84	1.94
11/25	1,622	1,622	1,592	1,608	+0.69%	524,700	2653億2000万	+4.62%	15.77	1.93
11/22	1,638	1,650	1,594	1,597	-0.68%	909,900	2635億500万	+4.17%	15.66	1.91
11/21	1,600	1,627	1,576	1,608	+2.03%	960,200	2653億2000万	+5.17%	15.77	1.93
11/20	1,588	1,596	1,573	1,576	-0.19%	529,400	2600億4000万	+3.41%	15.45	1.89
11/19	1,571	1,589	1,570	1,579	-0.5%	606,400	2605億3500万	+3.95%	15.48	1.89
11/18	1,601	1,609	1,584	1,587	-1%	919,000	2618億5500万	+4.82%	15.56	1.9
11/15	1,600	1,610	1,579	1,603	+1.52%	1,108,500	2644億9500万	+6.44%	15.72	1.92
11/14	1,550	1,606	1,547	1,579	+2%	1,471,700	2605億3500万	+5.48%	15.48	1.89
11/13	1,526	1,550	1,523	1,548	+0.45%	701,700	2554億2000万	+3.96%	15.18	1.86
11/12	1,526	1,545	1,511	1,541	+0.2%	1,045,900	2542億6500万	+4.05%	15.11	1.85
11/11	1,533	1,542	1,518	1,538	+2.19%	495,500	2537億7000万	+4.27%	15.08	1.84
11/08	1,499	1,510	1,494	1,505	-1.44%	610,600	2483億2500万	+2.45%	14.76	1.8
11/07	1,545	1,547	1,514	1,527	-0.59%	582,200	2519億5500万	+4.23%	14.97	1.83
11/06	1,504	1,541	1,504	1,536	+1.12%	354,900	2534億4000万	+4.99%	15.06	1.84
11/05	1,531	1,531	1,494	1,519	+0.26%	683,400	2506億3500万	+3.97%	14.89	1.82
11/01	1,542	1,542	1,504	1,515	-1.43%	521,300	2499億7500万	+3.84%	14.85	1.82
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

日産化学（4021）の株価チャート

2013/08/30～2014/01/30

株価推移

開示資料

決算

株式

チャート