日産化学（4021）の株価チャート

2016/03/01

2015/10/02～2016/03/01

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
2016
03/01	2,537	2,556	2,489	2,538	-0.35%	878,300	3959億2800万	-3.53%	17.53	2.52
02/29	2,576	2,620	2,547	2,547	-1.05%	845,300	3973億3200万	-3.23%	17.59	2.53
02/26	2,633	2,646	2,572	2,574	-0.92%	897,200	4015億4400万	-2.2%	17.78	2.56
02/25	2,630	2,646	2,579	2,598	+0.62%	1,137,800	4052億8800万	-0.95%	17.95	2.58
02/24	2,621	2,644	2,569	2,582	-1.94%	1,399,300	4027億9200万	-1.26%	17.83	2.57
02/23	2,613	2,694	2,603	2,633	+2.73%	1,858,400	4107億4800万	+0.8%	18.19	2.62
02/22	2,534	2,608	2,523	2,563	-0.08%	1,039,700	3998億2800万	-1.69%	17.7	2.55
02/19	2,616	2,619	2,534	2,565	-3.57%	1,207,400	4001億4000万	-1.54%	17.72	2.55
02/18	2,643	2,692	2,624	2,660	+3.38%	909,800	4149億6000万	+2.11%	18.37	2.64
02/17	2,629	2,647	2,533	2,573	-2.83%	1,317,800	4013億8800万	-1.23%	17.77	2.56
02/16	2,624	2,706	2,599	2,648	-0.97%	1,105,200	4130億8800万	+1.69%	18.29	2.63
02/15	2,593	2,696	2,560	2,674	+5.78%	1,350,700	4171億4400万	+2.73%	18.47	2.66
02/12	2,483	2,589	2,429	2,528	-3.22%	2,696,600	3943億6800万	-2.81%	17.46	2.51
02/10	2,676	2,697	2,559	2,612	-0.57%	2,069,600	4074億7200万	+0.04%	18.04	2.59
02/09	2,653	2,692	2,603	2,627	-5.64%	1,036,400	4098億1200万	+0.5%	18.15	2.61
02/08	2,667	2,794	2,656	2,784	+3.73%	851,000	4343億400万	+6.46%	19.23	2.77
02/05	2,707	2,722	2,656	2,684	-2.65%	970,700	4187億400万	+2.68%	18.54	2.67
02/04	2,664	2,780	2,661	2,757	+4.31%	1,507,500	4300億9200万	+5.27%	19.04	2.74
02/03	2,720	2,739	2,579	2,643	-3.12%	2,055,900	4123億800万	+0.92%	18.26	2.63
02/02	2,720	2,752	2,720	2,728	-2.05%	496,000	4255億6800万	+4%	18.84	2.71
02/01	2,767	2,802	2,764	2,785	+1.24%	827,100	4344億6000万	+6.14%	19.24	2.77
01/29	2,670	2,767	2,621	2,751	+5%	1,789,800	4291億5600万	+4.84%	19	2.73
01/28	2,592	2,659	2,563	2,620	+0.65%	646,000	4087億2000万	-0.19%	18.1	2.6
01/27	2,527	2,609	2,527	2,603	+4.12%	933,000	4060億6800万	-1.14%	17.98	2.59
01/26	2,515	2,520	2,481	2,500	-2.53%	755,700	3900億	-5.45%	17.27	2.48
01/25	2,552	2,579	2,521	2,565	+0.67%	928,100	4001億4000万	-3.5%	17.72	2.55
01/22	2,444	2,559	2,398	2,548	+8.66%	2,004,300	3974億8800万	-4.5%	17.6	2.53
01/21	2,420	2,454	2,342	2,345	-2.49%	712,100	3658億2000万	-12.5%	16.2	2.33
01/20	2,516	2,535	2,393	2,405	-3.95%	1,225,600	3751億8000万	-10.99%	16.61	2.39
01/19	2,467	2,508	2,464	2,504	+0.48%	776,800	3906億2400万	-7.94%	17.3	2.49
01/18	2,470	2,511	2,440	2,492	-1.11%	812,000	3887億5200万	-8.92%	17.21	2.48
01/15	2,619	2,631	2,507	2,520	-1.79%	1,290,700	3931億2000万	-8.53%	17.41	2.5
01/14	2,577	2,600	2,525	2,566	-3.24%	1,369,600	4002億9600万	-7.53%	17.72	2.55
01/13	2,588	2,654	2,588	2,652	+3.8%	798,900	4137億1200万	-4.95%	18.32	2.63
01/12	2,598	2,627	2,545	2,555	-2.93%	1,121,600	3985億8000万	-8.91%	17.65	2.54
01/08	2,572	2,675	2,570	2,632	+0.46%	2,036,900	4105億9200万	-6.77%	18.18	2.61
01/07	2,761	2,765	2,620	2,620	-5.69%	1,478,800	4087億2000万	-7.71%	18.1	2.6
01/06	2,707	2,792	2,705	2,778	+3.73%	1,644,700	4333億6800万	-2.63%	19.19	2.76
01/05	2,645	2,691	2,631	2,678	+0.64%	628,400	4177億6800万	-6.33%	18.5	2.66
01/04	2,741	2,755	2,646	2,661	-3.9%	919,300	4151億1600万	-7.41%	18.38	2.64
2015
12/30	2,817	2,840	2,758	2,769	-0.68%	468,800	4319億6400万	-4.42%	19.27	2.77
12/29	2,780	2,793	2,741	2,788	+0.72%	321,200	4349億2800万	-4.32%	19.4	2.79
12/28	2,762	2,780	2,744	2,768	+0.69%	350,100	4318億800万	-5.59%	19.26	2.77
12/25	2,767	2,775	2,739	2,749	+0.11%	329,500	4288億4400万	-6.81%	19.13	2.75
12/24	2,802	2,811	2,742	2,746	-1.54%	574,500	4283億7600万	-7.48%	19.11	2.75
12/22	2,766	2,805	2,760	2,789	+0.36%	378,900	4350億8400万	-6.63%	19.41	2.79
12/21	2,798	2,798	2,722	2,779	-1.17%	832,800	4335億2400万	-7.43%	19.34	2.78
12/18	2,890	2,953	2,809	2,812	-2.4%	1,182,400	4386億7200万	-6.79%	19.57	2.81
12/17	2,932	2,933	2,874	2,881	+0.73%	866,500	4494億3600万	-4.98%	20.05	2.88
12/16	2,826	2,861	2,826	2,860	+2.22%	610,000	4461億6000万	-6.08%	19.9	2.86
12/15	2,850	2,858	2,795	2,798	-1.96%	444,000	4364億8800万	-8.47%	19.47	2.8
12/14	2,836	2,862	2,792	2,854	-1.62%	621,400	4452億2400万	-7.04%	19.86	2.86
12/11	2,840	2,925	2,840	2,901	+2.04%	1,643,500	4525億5600万	-5.75%	20.19	2.9
12/10	2,882	2,902	2,824	2,843	-2.64%	1,016,500	4435億800万	-7.72%	19.78	2.85
12/09	2,942	2,975	2,911	2,920	-1.25%	658,300	4555億2000万	-5.35%	20.32	2.92
12/08	2,996	3,000	2,953	2,957	-1.76%	437,200	4612億9200万	-4.15%	20.58	2.96
12/07	3,005	3,020	2,993	3,010	+1.93%	486,000	4695億6000万	-2.53%	20.94	3.01
12/04	2,944	2,982	2,940	2,953	-2.22%	610,000	4606億6800万	-4.31%	20.55	2.96
12/03	3,010	3,030	2,998	3,020	0%	589,200	4711億2000万	-2.14%	21.01	3.02
12/02	3,035	3,050	3,005	3,020	-0.17%	606,500	4711億2000万	-2.01%	21.01	3.02
12/01	2,982	3,060	2,962	3,025	+2.4%	999,200	4719億	-1.79%	21.05	3.03
11/30	2,954	2,976	2,919	2,954	+0.07%	909,000	4608億2400万	-3.93%	20.55	2.96
11/27	3,030	3,035	2,919	2,952	-3.21%	2,004,100	4605億1200万	-3.87%	20.54	2.95
11/26	3,050	3,120	3,035	3,050	-5.13%	1,554,100	4758億	-0.59%	21.22	3.05
11/25	3,225	3,245	3,200	3,215	0%	533,000	5015億4000万	+5.13%	22.37	3.22
11/24	3,225	3,245	3,200	3,215	-0.46%	443,200	5015億4000万	+5.69%	22.37	3.22
11/20	3,225	3,230	3,200	3,230	+0.31%	461,300	5038億8000万	+6.74%	22.48	3.23
11/19	3,235	3,250	3,205	3,220	+0.94%	662,500	5023億2000万	+7.05%	22.41	3.22
11/18	3,250	3,270	3,185	3,190	-1.39%	838,400	4976億4000万	+6.65%	22.2	3.19
11/17	3,220	3,250	3,200	3,235	+2.54%	608,900	5046億6000万	+8.7%	22.51	3.24
11/16	3,090	3,160	3,080	3,155	-0.16%	352,400	4921億8000万	+6.62%	21.95	3.16
11/13	3,130	3,165	3,105	3,160	-0.63%	738,800	4929億6000万	+7.48%	21.99	3.16
11/12	3,210	3,235	3,170	3,180	-1.09%	450,000	4960億8000万	+8.79%	22.13	3.18
11/11	3,155	3,235	3,145	3,215	+2.06%	661,500	5015億4000万	+10.63%	22.37	3.22
11/10	3,150	3,150	3,105	3,150	+0.8%	514,100	4914億	+9.03%	21.92	3.15
11/09	3,070	3,145	3,055	3,125	+2.46%	826,500	4875億	+8.85%	21.74	3.13
11/06	3,030	3,095	3,000	3,050	+2.35%	589,000	4758億	+6.91%	21.22	3.05
11/05	2,935	3,020	2,932	2,980	+1.02%	509,500	4648億8000万	+5.11%	20.74	2.98
11/04	2,976	3,010	2,940	2,950	+0.82%	486,100	4602億	+4.68%	20.53	2.95
11/02	2,951	2,977	2,923	2,926	-3.11%	511,900	4564億5600万	+4.24%	20.36	2.93
10/30	2,970	3,045	2,900	3,020	+2.03%	843,300	4711億2000万	+7.97%	21.01	3.02
10/29	2,975	2,994	2,933	2,960	-0.13%	1,279,200	4617億6000万	+6.4%	20.6	2.96
10/28	2,948	2,972	2,912	2,964	+1.65%	565,300	4623億8400万	+6.89%	20.62	2.97
10/27	2,966	2,978	2,912	2,916	-1.35%	405,000	4548億9600万	+5.42%	20.29	2.92
10/26	2,914	2,986	2,914	2,956	+1.65%	408,000	4611億3600万	+7.18%	20.57	2.96
10/23	2,917	2,945	2,882	2,908	+2.29%	618,500	4536億4800万	+5.82%	20.23	2.91
10/22	2,850	2,876	2,824	2,843	-1.39%	433,100	4435億800万	+3.8%	19.78	2.85
10/21	2,776	2,897	2,761	2,883	+2.96%	520,400	4497億4800万	+5.41%	20.06	2.89
10/20	2,815	2,850	2,773	2,800	-0.28%	402,800	4368億	+2.64%	19.48	2.8
10/19	2,819	2,848	2,787	2,808	-0.57%	606,700	4380億4800万	+2.97%	19.54	2.81
10/16	2,835	2,867	2,805	2,824	+1.22%	557,000	4405億4400万	+3.98%	19.65	2.83
10/15	2,778	2,815	2,753	2,790	+0.43%	389,800	4352億4000万	+3.1%	19.41	2.79
10/14	2,812	2,828	2,768	2,778	-1.59%	580,900	4333億6800万	+2.93%	19.33	2.78
10/13	2,776	2,839	2,771	2,823	+0.18%	783,600	4403億8800万	+4.75%	19.64	2.83
10/09	2,711	2,822	2,676	2,818	+5.46%	1,208,300	4396億800万	+4.8%	19.61	2.82
10/08	2,728	2,737	2,655	2,672	-2.66%	738,700	4168億3200万	-0.45%	18.59	2.67
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

日産化学（4021）の株価チャート

2015/10/02～2016/03/01

株価推移

開示資料

決算

株式

チャート