4021 日産化学

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2015
03/31	2,549	2,549	2,477	2,489	-0.96%	739,700	3932億6200万	+2.68%	21.57	2.62
03/30	2,440	2,530	2,430	2,513	+3.16%	1,057,100	3970億5400万	+4.06%	21.78	2.65
03/27	2,446	2,509	2,409	2,436	-1.14%	921,500	3848億8800万	+1.25%	21.11	2.56
03/26	2,490	2,491	2,450	2,464	-1.95%	772,500	3893億1200万	+2.71%	21.35	2.59
03/25	2,510	2,522	2,464	2,513	+0.04%	725,500	3970億5400万	+5.06%	21.78	2.65
03/24	2,545	2,558	2,494	2,512	-1.49%	834,000	3968億9600万	+5.46%	21.77	2.65
03/23	2,533	2,554	2,510	2,550	+1.03%	565,300	4029億	+7.59%	22.1	2.69
03/20	2,499	2,532	2,479	2,524	+1.45%	794,000	3987億9200万	+7.04%	21.87	2.66
03/19	2,431	2,500	2,417	2,488	+0.85%	798,500	3931億400万	+6.1%	21.56	2.62
03/18	2,445	2,474	2,430	2,467	-0.24%	526,600	3897億8600万	+5.74%	21.38	2.6
03/17	2,464	2,484	2,443	2,473	+0.98%	416,500	3907億3400万	+6.55%	21.43	2.6
03/16	2,454	2,470	2,440	2,449	-0.2%	510,300	3869億4200万	+6.06%	21.22	2.58
03/13	2,450	2,480	2,409	2,454	+1.53%	1,926,400	3877億3200万	+6.74%	21.27	2.58
03/12	2,376	2,421	2,366	2,417	+1.77%	487,500	3818億8600万	+5.78%	20.95	2.54
03/11	2,355	2,398	2,355	2,375	+0.42%	581,300	3752億5000万	+4.4%	20.58	2.5
03/10	2,425	2,450	2,355	2,365	-1.5%	735,700	3736億7000万	+4.46%	20.5	2.49
03/09	2,378	2,430	2,375	2,401	+0.46%	767,700	3793億5800万	+6.38%	20.81	2.53
03/06	2,358	2,406	2,351	2,390	+1.19%	761,700	3776億2000万	+6.32%	20.71	2.52
03/05	2,356	2,390	2,342	2,362	+1.03%	847,600	3731億9600万	+5.54%	20.47	2.49
03/04	2,326	2,350	2,319	2,338	-0.34%	342,200	3694億400万	+4.89%	20.26	2.46
03/03	2,346	2,363	2,309	2,346	-0.42%	599,500	3706億6800万	+5.63%	20.33	2.47
03/02	2,324	2,378	2,324	2,356	+1.03%	445,000	3722億4800万	+6.46%	20.42	2.48
02/27	2,315	2,337	2,294	2,332	+0.34%	719,100	3684億5600万	+5.76%	20.21	2.46
02/26	2,265	2,324	2,256	2,324	+2.6%	834,500	3671億9200万	+5.73%	20.14	2.45
02/25	2,245	2,282	2,235	2,265	+0.13%	576,000	3578億7000万	+3.42%	19.63	2.38
02/24	2,248	2,267	2,214	2,262	-0.83%	902,200	3573億9600万	+3.48%	19.6	2.38
02/23	2,300	2,303	2,266	2,281	+0.26%	369,700	3603億9800万	+4.68%	19.77	2.4
02/20	2,273	2,290	2,263	2,275	+0.13%	417,700	3594億5000万	+4.79%	19.72	2.4
02/19	2,280	2,298	2,265	2,272	+0.35%	471,100	3589億7600万	+4.94%	19.69	2.39
02/18	2,237	2,273	2,232	2,264	+2.12%	964,000	3577億1200万	+4.86%	19.62	2.38
02/17	2,228	2,231	2,205	2,217	-1.16%	521,200	3502億8600万	+2.92%	19.21	2.33
02/16	2,212	2,256	2,211	2,243	+2.05%	745,100	3543億9400万	+4.23%	19.44	2.36
02/13	2,184	2,215	2,183	2,198	-0.59%	800,700	3472億8400万	+2.38%	19.05	2.31
02/12	2,222	2,233	2,192	2,211	+2.55%	797,800	3493億3800万	+3.17%	19.16	2.33
02/10	2,162	2,193	2,146	2,156	-0.69%	574,900	3406億4800万	+0.79%	18.68	2.27
02/09	2,233	2,239	2,166	2,171	-1.41%	564,800	3430億1800万	+1.45%	18.81	2.29
02/06	2,151	2,207	2,151	2,202	+5.06%	1,289,500	3479億1600万	+2.8%	19.08	2.32
02/05	2,138	2,141	2,078	2,096	-3.45%	1,020,000	3311億6800万	-2.24%	18.16	2.21
02/04	2,177	2,200	2,065	2,171	+3.48%	1,736,100	3430億1800万	+0.93%	18.81	2.29
02/03	2,208	2,224	2,045	2,098	-4.07%	1,021,700	3314億8400万	-2.65%	18.18	2.21
02/02	2,187	2,211	2,162	2,187	-0.05%	470,000	3455億4600万	+1.2%	18.95	2.3
01/30	2,175	2,227	2,175	2,188	+2.48%	768,700	3522億6800万	+1.3%	18.96	2.3
01/29	2,111	2,175	2,111	2,135	-0.33%	619,100	3437億3500万	-1.11%	18.5	2.25
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

4021 日産化学

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート