日産化学（4021）の株価チャート

2015/07/28

2015/03/04～2015/07/28

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
07/28	2,746	2,749	2,687	2,718	-1.52%	819,300	4294億4400万	-3.03%	18.96	2.73
07/27	2,808	2,812	2,743	2,760	-2.78%	609,700	4360億8000万	-1.5%	19.25	2.77
07/24	2,860	2,868	2,833	2,839	-1.15%	334,000	4485億6200万	+1.43%	19.81	2.85
07/23	2,888	2,905	2,859	2,872	-0.17%	475,100	4537億7600万	+2.98%	20.04	2.88
07/22	2,885	2,894	2,866	2,877	-1.07%	482,900	4545億6600万	+3.49%	20.07	2.89
07/21	2,849	2,921	2,842	2,908	+2.61%	650,100	4594億6400万	+4.94%	20.29	2.92
07/17	2,836	2,852	2,814	2,834	+0.25%	446,200	4477億7200万	+2.64%	19.77	2.84
07/16	2,831	2,834	2,797	2,827	+0.21%	503,900	4466億6600万	+2.65%	19.72	2.84
07/15	2,859	2,866	2,809	2,821	-1.19%	639,700	4457億1800万	+2.69%	19.68	2.83
07/14	2,828	2,867	2,813	2,855	+1.86%	663,500	4510億9000万	+4.27%	19.92	2.86
07/13	2,787	2,810	2,756	2,803	+1.08%	651,800	4428億7400万	+2.64%	19.55	2.81
07/10	2,776	2,796	2,723	2,773	+0.4%	1,110,200	4381億3400万	+1.58%	19.34	2.78
07/09	2,700	2,762	2,641	2,762	+0.99%	999,200	4363億9600万	+1.21%	19.27	2.77
07/08	2,844	2,855	2,735	2,735	-4.34%	997,100	4321億3000万	+0.22%	19.08	2.74
07/07	2,823	2,865	2,812	2,859	+2.33%	709,500	4517億2200万	+4.84%	19.94	2.87
07/06	2,855	2,860	2,783	2,794	-3.25%	965,700	4414億5200万	+2.61%	19.49	2.8
07/03	2,802	2,892	2,801	2,888	+2.92%	983,200	4563億400万	+6.18%	20.15	2.9
07/02	2,773	2,813	2,759	2,806	+2.11%	704,800	4433億4800万	+3.43%	19.57	2.82
07/01	2,725	2,761	2,717	2,748	+1.66%	610,800	4341億8400万	+1.4%	19.17	2.76
06/30	2,709	2,725	2,685	2,703	-0.22%	520,100	4270億7400万	-0.3%	18.86	2.71
06/29	2,769	2,779	2,707	2,709	-3.53%	720,500	4280億2200万	-0.15%	18.9	2.72
06/26	2,800	2,810	2,767	2,808	+1.23%	561,400	4436億6400万	+3.43%	19.59	2.82
06/25	2,809	2,814	2,772	2,774	-1.25%	476,700	4382億9200万	+2.21%	19.35	2.78
06/24	2,800	2,830	2,782	2,809	+0.5%	628,900	4438億2200万	+3.54%	19.6	2.82
06/23	2,707	2,795	2,698	2,795	+3.94%	831,200	4416億1000万	+3.14%	19.5	2.8
06/22	2,688	2,710	2,665	2,689	-0.04%	585,600	4248億6200万	-0.74%	18.76	2.7
06/19	2,624	2,710	2,624	2,690	+3.9%	1,397,000	4250億2000万	-0.85%	18.77	2.7
06/18	2,646	2,655	2,585	2,589	-2.3%	1,188,600	4090億6200万	-4.68%	18.06	2.6
06/17	2,597	2,654	2,597	2,650	+0.23%	1,198,000	4187億	-2.65%	18.49	2.66
06/16	2,649	2,661	2,617	2,644	-0.34%	748,500	4177億5200万	-3.01%	18.44	2.65
06/15	2,647	2,661	2,623	2,653	-0.64%	712,600	4191億7400万	-2.68%	18.51	2.66
06/12	2,649	2,680	2,629	2,670	+0.79%	1,871,100	4218億6000万	-1.91%	18.63	2.68
06/11	2,614	2,650	2,613	2,649	+2.44%	974,000	4185億4200万	-2.39%	18.48	2.66
06/10	2,670	2,675	2,580	2,586	-4.22%	1,674,600	4085億8800万	-4.36%	18.04	2.59
06/09	2,741	2,745	2,698	2,700	-2.07%	499,700	4266億	+0.15%	18.84	2.71
06/08	2,789	2,792	2,748	2,757	-0.04%	564,000	4356億600万	+2.76%	19.23	2.77
06/05	2,736	2,767	2,726	2,758	-0.22%	519,000	4357億6400万	+3.37%	19.24	2.77
06/04	2,749	2,798	2,737	2,764	+2.71%	1,277,100	4367億1200万	+4.22%	19.28	2.77
06/03	2,713	2,726	2,686	2,691	-1.79%	928,900	4251億7800万	+2.05%	18.77	2.7
06/02	2,729	2,761	2,719	2,740	+0.4%	552,300	4329億2000万	+4.38%	19.11	2.75
06/01	2,710	2,738	2,698	2,729	+0.85%	670,300	4311億8200万	+4.48%	19.04	2.74
05/29	2,712	2,730	2,686	2,706	-1.35%	1,307,000	4275億4800万	+4.16%	18.88	2.72
05/28	2,774	2,779	2,734	2,743	-1.05%	754,000	4333億9400万	+6.15%	19.14	2.75
05/27	2,743	2,772	2,720	2,772	+0.65%	764,400	4379億7600万	+7.9%	19.34	2.78
05/26	2,760	2,764	2,731	2,754	-0.22%	692,200	4351億3200万	+7.83%	19.21	2.76
05/25	2,769	2,780	2,746	2,760	-0.33%	538,800	4360億8000万	+8.66%	19.25	2.77
05/22	2,750	2,770	2,728	2,769	+0.69%	635,500	4375億200万	+9.58%	19.32	2.78
05/21	2,740	2,779	2,725	2,750	-0.11%	846,000	4345億	+9.39%	19.18	2.76
05/20	2,767	2,789	2,749	2,753	-0.51%	1,472,400	4349億7400万	+10.03%	19.21	2.76
05/19	2,800	2,815	2,765	2,767	-0.93%	1,007,700	4371億8600万	+11.08%	19.3	2.78
05/18	2,761	2,803	2,733	2,793	+1.16%	877,800	4412億9400万	+12.67%	19.48	2.8
05/15	2,767	2,788	2,744	2,761	+0.66%	1,141,600	4362億3800万	+12.01%	19.26	2.77
05/14	2,719	2,761	2,700	2,743	+0.11%	1,456,700	4333億9400万	+11.91%	19.14	2.75
05/13	2,596	2,746	2,588	2,740	+3.55%	1,804,800	4329億2000万	+12.39%	19.11	2.75
05/12	2,503	2,669	2,484	2,646	+4.01%	1,599,600	4180億6800万	+9.11%	18.46	2.65
05/11	2,484	2,553	2,475	2,544	+2.91%	987,200	4019億5200万	+5.3%	17.75	2.55
05/08	2,440	2,476	2,429	2,472	+2.79%	1,401,600	3905億7600万	+2.4%	17.24	2.48
05/07	2,361	2,414	2,358	2,405	+0.8%	1,110,300	3799億9000万	-0.41%	16.78	2.41
05/01	2,387	2,420	2,353	2,386	+0.29%	1,101,600	3769億8800万	-1.24%	16.65	2.39
04/30	2,356	2,409	2,353	2,379	+0.59%	1,058,500	3758億8200万	-1.69%	16.6	2.39
04/28	2,360	2,397	2,360	2,365	-0.08%	600,100	3736億7000万	-2.47%	16.5	2.37
04/27	2,395	2,411	2,361	2,367	-0.46%	471,400	3739億8600万	-2.63%	16.51	2.37
04/24	2,401	2,405	2,378	2,378	-0.67%	365,000	3757億2400万	-2.46%	16.59	2.39
04/23	2,416	2,423	2,383	2,394	-0.91%	573,900	3782億5200万	-2.05%	16.7	2.4
04/22	2,406	2,425	2,396	2,416	+1.34%	469,100	3817億2800万	-1.31%	16.85	2.42
04/21	2,375	2,393	2,365	2,384	+0.89%	390,400	3766億7200万	-2.69%	16.63	2.39
04/20	2,341	2,378	2,323	2,363	-0.17%	418,500	3733億5400万	-3.67%	16.48	2.37
04/17	2,378	2,384	2,352	2,367	-1.21%	592,700	3739億8600万	-3.66%	16.51	2.37
04/16	2,403	2,404	2,377	2,396	-0.58%	437,300	3785億6800万	-2.6%	16.71	2.4
04/15	2,411	2,429	2,386	2,410	-0.7%	476,600	3807億8000万	-2.07%	16.81	2.42
04/14	2,411	2,442	2,409	2,427	-0.25%	460,500	3834億6600万	-1.34%	16.93	2.44
04/13	2,455	2,457	2,412	2,433	-1.1%	404,900	3844億1400万	-0.98%	16.97	2.44
04/10	2,493	2,495	2,450	2,460	-1.24%	863,900	3886億8000万	+0.16%	17.16	2.47
04/09	2,480	2,525	2,459	2,491	+1.26%	668,400	3935億7800万	+1.55%	17.38	2.5
04/08	2,445	2,467	2,436	2,460	+1.11%	440,000	3886億8000万	+0.49%	17.16	2.47
04/07	2,419	2,444	2,405	2,433	+0.54%	461,100	3844億1400万	-0.41%	16.97	2.44
04/06	2,412	2,428	2,399	2,420	-0.17%	334,700	3823億6000万	-0.82%	16.88	2.43
04/03	2,401	2,428	2,392	2,424	+0.33%	328,000	3829億9200万	-0.53%	16.91	2.43
04/02	2,398	2,439	2,398	2,416	+0.54%	753,000	3817億2800万	-0.7%	16.85	2.42
04/01	2,469	2,509	2,376	2,403	-3.46%	1,255,400	3796億7400万	-1.11%	16.76	2.41
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

日産化学（4021）の株価チャート

2015/03/04～2015/07/28

株価推移

開示資料

決算

株式

チャート