日産化学（4021）の株価チャート

2015/10/07

2015/05/15～2015/10/07

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
10/07	2,739	2,760	2,690	2,745	-0.25%	751,200	4282億2000万	+2.08%	19.1	2.75
10/06	2,838	2,848	2,740	2,752	-1.18%	910,800	4293億1200万	+2.19%	19.15	2.75
10/05	2,748	2,799	2,747	2,785	+2.96%	636,000	4344億6000万	+3.45%	19.38	2.79
10/02	2,655	2,736	2,642	2,705	+1.73%	445,600	4219億8000万	+0.67%	18.82	2.71
10/01	2,630	2,701	2,606	2,659	+1.53%	627,600	4148億400万	-0.82%	18.5	2.66
09/30	2,618	2,639	2,569	2,619	+3.27%	705,600	4085億6400万	-2.39%	18.22	2.62
09/29	2,626	2,635	2,533	2,536	-5.23%	1,016,200	3956億1600万	-5.83%	17.65	2.54
09/28	2,735	2,738	2,657	2,676	-0.52%	539,800	4174億5600万	-1.18%	18.62	2.68
09/25	2,652	2,695	2,609	2,690	+2.2%	869,100	4196億4000万	-0.96%	18.72	2.69
09/24	2,651	2,696	2,632	2,632	-3.98%	720,100	4105億9200万	-3.45%	18.31	2.63
09/18	2,739	2,782	2,705	2,741	-1.72%	640,600	4275億9600万	+0.07%	19.07	2.74
09/17	2,759	2,809	2,753	2,789	+2.69%	563,800	4350億8400万	+1.57%	19.41	2.79
09/16	2,712	2,728	2,685	2,716	+0.48%	679,300	4236億9600万	-1.27%	18.9	2.72
09/15	2,740	2,751	2,685	2,703	+0.37%	626,800	4216億6800万	-1.96%	18.81	2.71
09/14	2,744	2,764	2,685	2,693	-1.32%	492,800	4201億800万	-2.64%	18.74	2.7
09/11	2,720	2,743	2,704	2,729	+0.26%	1,961,800	4257億2400万	-1.69%	18.99	2.73
09/10	2,691	2,731	2,651	2,722	-1.7%	557,100	4246億3200万	-2.37%	18.94	2.72
09/09	2,622	2,769	2,590	2,769	+9.79%	1,433,700	4319億6400万	-1.11%	19.27	2.77
09/08	2,612	2,614	2,518	2,522	-2.7%	567,200	3934億3200万	-10.06%	17.55	2.52
09/07	2,583	2,640	2,556	2,592	-0.58%	686,100	4043億5200万	-7.79%	18.04	2.59
09/04	2,692	2,692	2,572	2,607	-2.8%	620,800	4066億9200万	-7.45%	18.14	2.61
09/03	2,713	2,748	2,675	2,682	+0.71%	577,700	4183億9200万	-4.93%	18.66	2.68
09/02	2,619	2,713	2,605	2,663	-1.11%	792,500	4154億2800万	-5.73%	18.53	2.67
09/01	2,790	2,801	2,693	2,693	-3.61%	723,000	4201億800万	-4.74%	18.74	2.7
08/31	2,807	2,862	2,771	2,794	-1.79%	800,400	4358億6400万	-1.2%	19.44	2.8
08/28	2,789	2,855	2,751	2,845	+4.37%	972,500	4438億2000万	+0.64%	19.8	2.85
08/27	2,700	2,757	2,672	2,726	+2.21%	876,100	4252億5600万	-3.54%	18.97	2.73
08/26	2,546	2,673	2,535	2,667	+4.02%	1,575,900	4160億5200万	-5.83%	18.56	2.67
08/25	2,620	2,711	2,556	2,564	-5.53%	1,490,500	3999億8400万	-9.75%	17.84	2.57
08/24	2,837	2,870	2,705	2,714	-4.97%	1,174,600	4233億8400万	-4.91%	18.88	2.72
08/21	2,868	2,900	2,852	2,856	-2.12%	844,200	4455億3600万	-0.1%	19.87	2.86
08/20	2,865	2,961	2,865	2,918	+1.85%	774,600	4552億800万	+2.1%	20.3	2.92
08/19	2,930	2,932	2,861	2,865	-2.72%	458,000	4469億4000万	+0.39%	19.94	2.87
08/18	2,972	2,984	2,934	2,945	-0.57%	267,100	4594億2000万	+3.19%	20.49	2.95
08/17	2,917	2,966	2,911	2,962	+2.07%	344,800	4620億7200万	+4%	20.61	2.96
08/14	2,924	2,940	2,886	2,902	-1.16%	506,400	4527億1200万	+2.15%	20.19	2.9
08/13	2,892	2,951	2,877	2,936	+2.98%	858,000	4580億1600万	+3.56%	20.43	2.94
08/12	2,900	2,920	2,841	2,851	-2.9%	586,900	4447億5600万	+0.85%	19.84	2.85
08/11	2,967	2,998	2,895	2,936	-0.54%	482,200	4580億1600万	+3.86%	20.43	2.94
08/10	2,955	2,970	2,901	2,952	-2.41%	892,300	4605億1200万	+4.61%	20.54	2.95
08/07	3,005	3,045	2,995	3,025	+0.33%	662,300	4719億	+7.31%	21.05	3.03
08/06	2,919	3,060	2,905	3,015	+4.8%	1,353,800	4703億4000万	+7.3%	20.98	3.02
08/05	2,749	2,915	2,700	2,877	+6.6%	1,628,800	4488億1200万	+2.75%	20.02	2.88
08/04	2,692	2,736	2,687	2,699	-0.81%	577,500	4210億4400万	-3.37%	18.78	2.7
08/03	2,699	2,728	2,678	2,721	-0.07%	458,900	4244億7600万	-2.58%	18.93	2.72
07/31	2,744	2,753	2,712	2,723	-1.8%	771,400	4247億8800万	-2.61%	18.95	2.73
07/30	2,728	2,799	2,722	2,773	+2.1%	702,700	4381億3400万	-0.89%	19.34	2.78
07/29	2,753	2,772	2,703	2,716	-0.07%	661,600	4291億2800万	-3%	18.95	2.73
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

日産化学（4021）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート