日産化学（4021）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2015/11/13

2015/06/19～2015/11/13

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
11/13	3,130	3,165	3,105	3,160	-0.63%	738,800	4929億6000万	+7.48%	21.83	3.14
11/12	3,210	3,235	3,170	3,180	-1.09%	450,000	4960億8000万	+8.79%	21.97	3.16
11/11	3,155	3,235	3,145	3,215	+2.06%	661,500	5015億4000万	+10.63%	22.21	3.19
11/10	3,150	3,150	3,105	3,150	+0.8%	514,100	4914億	+9.03%	21.76	3.13
11/09	3,070	3,145	3,055	3,125	+2.46%	826,500	4875億	+8.85%	21.59	3.1
11/06	3,030	3,095	3,000	3,050	+2.35%	589,000	4758億	+6.91%	21.07	3.03
11/05	2,935	3,020	2,932	2,980	+1.02%	509,500	4648億8000万	+5.11%	20.58	2.96
11/04	2,976	3,010	2,940	2,950	+0.82%	486,100	4602億	+4.68%	20.38	2.93
11/02	2,951	2,977	2,923	2,926	-3.11%	511,900	4564億5600万	+4.24%	20.21	2.91
10/30	2,970	3,045	2,900	3,020	+2.03%	843,300	4711億2000万	+7.97%	20.86	3
10/29	2,975	2,994	2,933	2,960	-0.13%	1,279,200	4617億6000万	+6.4%	20.45	2.94
10/28	2,948	2,972	2,912	2,964	+1.65%	565,300	4623億8400万	+6.89%	20.47	2.94
10/27	2,966	2,978	2,912	2,916	-1.35%	405,000	4548億9600万	+5.42%	20.14	2.9
10/26	2,914	2,986	2,914	2,956	+1.65%	408,000	4611億3600万	+7.18%	20.42	2.94
10/23	2,917	2,945	2,882	2,908	+2.29%	618,500	4536億4800万	+5.82%	20.09	2.89
10/22	2,850	2,876	2,824	2,843	-1.39%	433,100	4435億800万	+3.8%	19.64	2.82
10/21	2,776	2,897	2,761	2,883	+2.96%	520,400	4497億4800万	+5.41%	19.91	2.86
10/20	2,815	2,850	2,773	2,800	-0.28%	402,800	4368億	+2.64%	19.34	2.78
10/19	2,819	2,848	2,787	2,808	-0.57%	606,700	4380億4800万	+2.97%	19.4	2.79
10/16	2,835	2,867	2,805	2,824	+1.22%	557,000	4405億4400万	+3.98%	19.51	2.81
10/15	2,778	2,815	2,753	2,790	+0.43%	389,800	4352億4000万	+3.1%	19.27	2.77
10/14	2,812	2,828	2,768	2,778	-1.59%	580,900	4333億6800万	+2.93%	19.19	2.76
10/13	2,776	2,839	2,771	2,823	+0.18%	783,600	4403億8800万	+4.75%	19.5	2.8
10/09	2,711	2,822	2,676	2,818	+5.46%	1,208,300	4396億800万	+4.8%	19.46	2.8
10/08	2,728	2,737	2,655	2,672	-2.66%	738,700	4168億3200万	-0.45%	18.46	2.65
10/07	2,739	2,760	2,690	2,745	-0.25%	751,200	4282億2000万	+2.08%	18.96	2.73
10/06	2,838	2,848	2,740	2,752	-1.18%	910,800	4293億1200万	+2.19%	19.01	2.73
10/05	2,748	2,799	2,747	2,785	+2.96%	636,000	4344億6000万	+3.45%	19.24	2.77
10/02	2,655	2,736	2,642	2,705	+1.73%	445,600	4219億8000万	+0.67%	18.68	2.69
10/01	2,630	2,701	2,606	2,659	+1.53%	627,600	4148億400万	-0.82%	18.37	2.64
09/30	2,618	2,639	2,569	2,619	+3.27%	705,600	4085億6400万	-2.39%	18.09	2.6
09/29	2,626	2,635	2,533	2,536	-5.23%	1,016,200	3956億1600万	-5.83%	17.52	2.52
09/28	2,735	2,738	2,657	2,676	-0.52%	539,800	4174億5600万	-1.18%	18.48	2.66
09/25	2,652	2,695	2,609	2,690	+2.2%	869,100	4196億4000万	-0.96%	18.58	2.67
09/24	2,651	2,696	2,632	2,632	-3.98%	720,100	4105億9200万	-3.45%	18.18	2.61
09/18	2,739	2,782	2,705	2,741	-1.72%	640,600	4275億9600万	+0.07%	18.93	2.72
09/17	2,759	2,809	2,753	2,789	+2.69%	563,800	4350億8400万	+1.57%	19.26	2.77
09/16	2,712	2,728	2,685	2,716	+0.48%	679,300	4236億9600万	-1.27%	18.76	2.7
09/15	2,740	2,751	2,685	2,703	+0.37%	626,800	4216億6800万	-1.96%	18.67	2.69
09/14	2,744	2,764	2,685	2,693	-1.32%	492,800	4201億800万	-2.64%	18.6	2.68
09/11	2,720	2,743	2,704	2,729	+0.26%	1,961,800	4257億2400万	-1.69%	18.85	2.71
09/10	2,691	2,731	2,651	2,722	-1.7%	557,100	4246億3200万	-2.37%	18.8	2.7
09/09	2,622	2,769	2,590	2,769	+9.79%	1,433,700	4319億6400万	-1.11%	19.13	2.75
09/08	2,612	2,614	2,518	2,522	-2.7%	567,200	3934億3200万	-10.06%	17.42	2.51
09/07	2,583	2,640	2,556	2,592	-0.58%	686,100	4043億5200万	-7.79%	17.9	2.58
09/04	2,692	2,692	2,572	2,607	-2.8%	620,800	4066億9200万	-7.45%	18.01	2.59
09/03	2,713	2,748	2,675	2,682	+0.71%	577,700	4183億9200万	-4.93%	18.53	2.66
09/02	2,619	2,713	2,605	2,663	-1.11%	792,500	4154億2800万	-5.73%	18.39	2.65
09/01	2,790	2,801	2,693	2,693	-3.61%	723,000	4201億800万	-4.74%	18.6	2.68
08/31	2,807	2,862	2,771	2,794	-1.79%	800,400	4358億6400万	-1.2%	19.3	2.78
08/28	2,789	2,855	2,751	2,845	+4.37%	972,500	4438億2000万	+0.64%	19.65	2.83
08/27	2,700	2,757	2,672	2,726	+2.21%	876,100	4252億5600万	-3.54%	18.83	2.71
08/26	2,546	2,673	2,535	2,667	+4.02%	1,575,900	4160億5200万	-5.83%	18.42	2.65
08/25	2,620	2,711	2,556	2,564	-5.53%	1,490,500	3999億8400万	-9.75%	17.71	2.55
08/24	2,837	2,870	2,705	2,714	-4.97%	1,174,600	4233億8400万	-4.91%	18.75	2.7
08/21	2,868	2,900	2,852	2,856	-2.12%	844,200	4455億3600万	-0.1%	19.73	2.84
08/20	2,865	2,961	2,865	2,918	+1.85%	774,600	4552億800万	+2.1%	20.16	2.9
08/19	2,930	2,932	2,861	2,865	-2.72%	458,000	4469億4000万	+0.39%	19.79	2.85
08/18	2,972	2,984	2,934	2,945	-0.57%	267,100	4594億2000万	+3.19%	20.34	2.93
08/17	2,917	2,966	2,911	2,962	+2.07%	344,800	4620億7200万	+4%	20.46	2.94
08/14	2,924	2,940	2,886	2,902	-1.16%	506,400	4527億1200万	+2.15%	20.05	2.88
08/13	2,892	2,951	2,877	2,936	+2.98%	858,000	4580億1600万	+3.56%	20.28	2.92
08/12	2,900	2,920	2,841	2,851	-2.9%	586,900	4447億5600万	+0.85%	19.69	2.83
08/11	2,967	2,998	2,895	2,936	-0.54%	482,200	4580億1600万	+3.86%	20.28	2.92
08/10	2,955	2,970	2,901	2,952	-2.41%	892,300	4605億1200万	+4.61%	20.39	2.93
08/07	3,005	3,045	2,995	3,025	+0.33%	662,300	4719億	+7.31%	20.89	3.01
08/06	2,919	3,060	2,905	3,015	+4.8%	1,353,800	4703億4000万	+7.3%	20.83	3
08/05	2,749	2,915	2,700	2,877	+6.6%	1,628,800	4488億1200万	+2.75%	19.87	2.86
08/04	2,692	2,736	2,687	2,699	-0.81%	577,500	4210億4400万	-3.37%	18.64	2.68
08/03	2,699	2,728	2,678	2,721	-0.07%	458,900	4244億7600万	-2.58%	18.79	2.7
07/31	2,744	2,753	2,712	2,723	-1.8%	771,400	4247億8800万	-2.61%	18.81	2.71
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

日産化学（4021）の株価チャート

2015/06/19～2015/11/13

株価推移

開示資料

決算

株式

チャート