日産化学（4021）の株価チャート

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	2,117	2,156	2,111	2,142	-0.14%	518,600	3448億6200万	-0.83%	18.56	2.26
01/27	2,150	2,175	2,133	2,145	+0.47%	591,400	3453億4500万	-0.56%	18.59	2.26
01/26	2,130	2,156	2,104	2,135	-1.48%	707,200	3437億3500万	-0.84%	18.5	2.25
01/23	2,159	2,176	2,150	2,167	+1.59%	361,600	3488億8700万	+0.74%	18.78	2.28
01/22	2,135	2,143	2,122	2,133	-0.37%	735,000	3434億1300万	-0.79%	18.48	2.25
01/21	2,156	2,168	2,132	2,141	-0.74%	581,200	3447億100万	-0.46%	18.55	2.25
01/20	2,102	2,169	2,096	2,157	+2.62%	674,400	3472億7700万	+0.23%	18.69	2.27
01/19	2,081	2,103	2,061	2,102	+1.5%	572,100	3384億2200万	-2.55%	18.22	2.21
01/16	2,080	2,091	2,023	2,071	-3%	978,900	3334億3100万	-4.39%	17.95	2.18
01/15	2,094	2,141	2,094	2,135	+1.72%	398,500	3437億3500万	-1.79%	18.5	2.25
01/14	2,124	2,165	2,097	2,099	-2.73%	732,000	3379億3900万	-3.67%	18.19	2.21
01/13	2,109	2,158	2,096	2,158	+0.51%	760,000	3474億3800万	-1.24%	18.7	2.27
01/09	2,170	2,181	2,142	2,147	+0.23%	1,072,100	3456億6700万	-1.87%	18.61	2.26
01/08	2,120	2,153	2,116	2,142	+2.15%	663,900	3448億6200万	-2.19%	18.56	2.26
01/07	2,066	2,112	2,066	2,097	-0.14%	795,200	3376億1700万	-4.33%	18.17	2.21
01/06	2,130	2,138	2,085	2,100	-4.15%	882,100	3381億	-4.33%	18.2	2.21
01/05	2,180	2,211	2,164	2,191	-0.41%	575,200	3527億5100万	-0.32%	18.99	2.31
2014
12/30	2,265	2,265	2,197	2,200	-2.83%	561,400	3542億	+0.09%	19.07	2.32
12/29	2,310	2,314	2,240	2,264	-0.48%	626,300	3645億400万	+3.1%	19.62	2.38
12/26	2,263	2,292	2,263	2,275	+0.57%	461,800	3662億7500万	+3.83%	19.72	2.4
12/25	2,253	2,292	2,243	2,262	+0.71%	767,900	3641億8200万	+3.52%	19.6	2.38
12/24	2,206	2,247	2,194	2,246	+3.89%	902,600	3616億600万	+2.98%	19.46	2.36
12/22	2,197	2,198	2,148	2,162	-0.64%	434,900	3480億8200万	-0.6%	18.74	2.28
12/19	2,215	2,216	2,155	2,176	+0.74%	871,500	3503億3600万	+0.05%	18.86	2.29
12/18	2,099	2,167	2,090	2,160	+4.7%	1,382,800	3477億6000万	-0.69%	18.72	2.27
12/17	2,030	2,082	2,030	2,063	+1.33%	1,488,300	3321億4300万	-5.06%	17.88	2.17
12/16	2,045	2,075	2,021	2,036	-3.05%	1,322,000	3277億9600万	-6.43%	17.64	2.14
12/15	2,112	2,135	2,094	2,100	-1.96%	732,300	3381億	-3.58%	18.2	2.21
12/12	2,159	2,196	2,141	2,142	-0.19%	2,081,500	3448億6200万	-1.7%	18.56	2.26
12/11	2,139	2,165	2,124	2,146	-0.92%	797,800	3455億600万	-1.38%	18.6	2.26
12/10	2,247	2,259	2,151	2,166	-5.21%	1,257,600	3487億2600万	-0.46%	18.77	2.28
12/09	2,307	2,328	2,282	2,285	-1.93%	657,200	3678億8500万	+5.2%	19.8	2.41
12/08	2,279	2,334	2,275	2,330	+2.24%	1,151,300	3751億3000万	+7.82%	20.19	2.45
12/05	2,238	2,283	2,236	2,279	+0.8%	722,900	3669億1900万	+6.2%	19.75	2.4
12/04	2,261	2,280	2,240	2,261	+1.34%	709,900	3640億2100万	+6.1%	19.59	2.38
12/03	2,238	2,264	2,227	2,231	+0.13%	812,600	3591億9100万	+5.43%	19.33	2.35
12/02	2,208	2,236	2,203	2,228	+0.63%	634,600	3587億800万	+6.1%	19.31	2.35
12/01	2,185	2,217	2,185	2,214	+0.82%	537,300	3564億5400万	+6.34%	19.19	2.33
11/28	2,184	2,197	2,175	2,196	+1.76%	562,300	3535億5600万	+6.4%	19.03	2.31
11/27	2,173	2,182	2,151	2,158	-1.15%	528,900	3474億3800万	+5.42%	18.7	2.27
11/26	2,167	2,196	2,167	2,183	+0.18%	687,700	3514億6300万	+7.59%	18.92	2.3
11/25	2,175	2,181	2,162	2,179	+0.55%	635,000	3508億1900万	+8.35%	18.88	2.29
11/21	2,130	2,174	2,114	2,167	+1.59%	894,500	3488億8700万	+8.84%	18.78	2.28
11/20	2,137	2,166	2,128	2,133	-0.05%	793,900	3434億1300万	+8.11%	18.48	2.25
11/19	2,150	2,188	2,133	2,134	-0.74%	1,030,400	3435億7400万	+8.93%	18.49	2.25
11/18	2,110	2,151	2,110	2,150	+2.67%	780,700	3461億5000万	+10.6%	18.63	2.26
11/17	2,155	2,159	2,079	2,094	-3.59%	1,248,100	3371億3400万	+8.5%	18.15	2.2
11/14	2,165	2,175	2,131	2,172	+0.74%	1,940,600	3496億9200万	+13.13%	18.82	2.29
11/13	2,125	2,160	2,105	2,156	+1.32%	871,600	3471億1600万	+12.94%	18.68	2.27
11/12	2,138	2,168	2,121	2,128	+0.09%	1,049,100	3426億800万	+12.12%	18.44	2.24
11/11	2,104	2,133	2,098	2,126	+1.05%	1,129,600	3422億8600万	+12.49%	18.42	2.24
11/10	2,089	2,119	2,079	2,104	+0.14%	887,700	3387億4400万	+11.86%	18.23	2.22
11/07	2,108	2,122	2,073	2,101	+0.77%	1,206,500	3382億6100万	+12.23%	18.21	2.21
11/06	2,138	2,149	2,069	2,085	-2.48%	1,424,600	3356億8500万	+11.8%	18.07	2.2
11/05	2,034	2,180	1,953	2,138	+3.94%	2,405,100	3442億1800万	+15.01%	18.53	2.25
11/04	2,077	2,081	1,985	2,057	+1.18%	1,754,300	3311億7700万	+11.07%	17.83	2.17
10/31	1,950	2,054	1,937	2,033	+5.12%	1,841,300	3273億1300万	+10.07%	17.62	2.14
10/30	1,918	1,948	1,915	1,934	+0.99%	790,800	3113億7400万	+4.88%	16.76	2.04
10/29	1,876	1,916	1,861	1,915	+2.13%	1,025,700	3083億1500万	+3.91%	16.6	2.02
10/28	1,838	1,887	1,838	1,875	+1.96%	1,221,600	3018億7500万	+1.79%	16.25	1.97
10/27	1,808	1,846	1,800	1,839	+3.43%	1,045,000	2960億7900万	-0.27%	15.94	1.94
10/24	1,799	1,802	1,768	1,778	+0.91%	553,400	2862億5800万	-3.74%	15.41	1.87
10/23	1,752	1,783	1,752	1,762	-0.23%	541,600	2836億8200万	-4.86%	15.27	1.86
10/22	1,745	1,768	1,741	1,766	+3.34%	692,900	2843億2600万	-5.05%	15.3	1.86
10/21	1,746	1,746	1,703	1,709	-1.5%	936,700	2751億4900万	-8.46%	14.81	1.8
10/20	1,726	1,738	1,720	1,735	+2.91%	1,408,300	2793億3500万	-7.57%	15.04	1.83
10/17	1,735	1,751	1,681	1,686	-2.09%	922,200	2714億4600万	-10.56%	14.61	1.78
10/16	1,711	1,736	1,711	1,722	-2.55%	1,087,900	2772億4200万	-9.18%	14.92	1.81
10/15	1,759	1,768	1,739	1,767	+0.28%	663,700	2844億8700万	-7.24%	15.31	1.86
10/14	1,746	1,780	1,745	1,762	-2.27%	946,500	2836億8200万	-7.85%	15.27	1.86
10/10	1,819	1,844	1,793	1,803	-2.91%	1,240,400	2902億8300万	-6.04%	15.62	1.9
10/09	1,880	1,887	1,853	1,857	-1.12%	666,000	2989億7700万	-3.58%	16.09	1.96
10/08	1,868	1,885	1,853	1,878	-0.69%	394,900	3023億5800万	-2.74%	16.27	1.98
10/07	1,909	1,929	1,886	1,891	-2.17%	644,000	3044億5100万	-2.17%	16.39	1.99
10/06	1,906	1,938	1,896	1,933	+2.11%	513,800	3112億1300万	0%	16.75	2.04
10/03	1,855	1,893	1,842	1,893	+1.01%	867,200	3047億7300万	-1.97%	16.4	1.99
10/02	1,905	1,910	1,871	1,874	-2.5%	859,200	3017億1400万	-2.9%	16.24	1.97
10/01	1,948	1,956	1,922	1,922	-1.03%	494,100	3094億4200万	-0.36%	16.66	2.02
09/30	1,938	1,951	1,929	1,942	-0.72%	677,100	3126億6200万	+0.73%	17.12	2.08
09/29	1,950	1,960	1,939	1,956	+0.67%	487,700	3149億1600万	+1.56%	17.25	2.1
09/26	1,915	1,948	1,911	1,943	-0.82%	799,500	3128億2300万	+1.04%	17.13	2.08
09/25	1,924	1,961	1,910	1,959	+3%	830,300	3153億9900万	+1.98%	17.27	2.1
09/24	1,894	1,908	1,886	1,902	0%	660,600	3062億2200万	-0.78%	16.77	2.04
09/22	1,907	1,911	1,884	1,902	-1.14%	725,700	3062億2200万	-0.73%	16.77	2.04
09/19	1,920	1,930	1,910	1,924	+0.63%	733,800	3097億6400万	+0.52%	16.97	2.06
09/18	1,917	1,919	1,896	1,912	+0.42%	864,100	3078億3200万	0%	16.86	2.05
09/17	1,936	1,941	1,895	1,904	-2.16%	1,044,500	3065億4400万	-0.26%	16.79	2.04
09/16	1,933	1,961	1,930	1,946	-0.36%	479,000	3133億600万	+1.99%	17.16	2.08
09/12	1,955	1,969	1,948	1,953	-0.81%	1,926,800	3144億3300万	+2.52%	17.22	2.09
09/11	1,950	1,978	1,945	1,969	+2.02%	653,400	3170億900万	+3.69%	17.36	2.11
09/10	1,915	1,934	1,896	1,930	-0.97%	566,700	3107億3000万	+1.85%	17.02	2.07
09/09	1,957	1,960	1,943	1,949	+0.26%	415,400	3137億8900万	+2.96%	17.19	2.09
09/08	1,957	1,958	1,926	1,944	-0.31%	432,400	3129億8400万	+2.8%	17.14	2.08
09/05	1,979	1,979	1,941	1,950	0%	481,600	3139億5000万	+3.23%	17.19	2.09
09/04	1,956	1,961	1,932	1,950	-1.22%	481,900	3139億5000万	+3.34%	17.19	2.09
09/03	1,970	1,992	1,961	1,974	+0.25%	544,600	3178億1400万	+4.67%	17.41	2.11
09/02	1,953	1,992	1,953	1,969	+1.34%	573,400	3170億900万	+4.57%	17.36	2.11
09/01	1,900	1,951	1,896	1,943	+3.57%	785,700	3128億2300万	+3.3%	17.13	2.08
08/29	1,882	1,890	1,855	1,876	-0.37%	588,600	3020億3600万	0%	16.54	2.01
08/28	1,873	1,886	1,869	1,883	+0.97%	855,600	3031億6300万	+0.53%	16.6	2.02

日産化学（4021）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート