日産化学（4021）の株価チャート

2016/06/09

2016/01/14～2016/06/09

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
06/09	3,125	3,155	3,105	3,140	-0.48%	456,600	4867億	+1.32%	20.05	2.97
06/08	3,095	3,160	3,080	3,155	+1.94%	541,200	4890億2500万	+2.17%	20.15	2.99
06/07	3,080	3,125	3,055	3,095	+0.32%	732,700	4797億2500万	+0.49%	19.77	2.93
06/06	3,055	3,090	3,035	3,085	+0.16%	561,600	4781億7500万	+0.19%	19.7	2.92
06/03	3,105	3,115	3,075	3,080	-0.81%	914,000	4774億	+0.13%	19.67	2.92
06/02	3,155	3,160	3,080	3,105	-2.36%	1,041,000	4812億7500万	+1.01%	19.83	2.94
06/01	3,205	3,230	3,175	3,180	-2.45%	603,200	4929億	+3.52%	20.31	3.01
05/31	3,215	3,260	3,180	3,260	+1.4%	523,000	5053億	+6.29%	20.82	3.09
05/30	3,220	3,220	3,190	3,215	+1.1%	276,500	5015億4000万	+5.17%	20.66	3.06
05/27	3,205	3,205	3,165	3,180	-0.16%	465,600	4960億8000万	+4.3%	20.43	3.03
05/26	3,200	3,215	3,175	3,185	+0.16%	402,600	4968億6000万	+4.84%	20.47	3.03
05/25	3,220	3,225	3,170	3,180	+0.32%	502,900	4960億8000万	+4.99%	20.43	3.03
05/24	3,155	3,190	3,145	3,170	+0.16%	592,600	4945億2000万	+5%	20.37	3.02
05/23	3,190	3,190	3,125	3,165	-1.09%	515,100	4937億4000万	+5.29%	20.34	3.02
05/20	3,145	3,200	3,145	3,200	+1.27%	515,500	4992億	+7.06%	20.56	3.05
05/19	3,145	3,175	3,110	3,160	+1.12%	902,100	4929億6000万	+6.36%	20.3	3.01
05/18	3,075	3,135	3,060	3,125	+0.64%	631,100	4875億	+5.82%	20.08	2.98
05/17	3,050	3,105	3,020	3,105	+1.8%	975,000	4843億8000万	+5.61%	19.95	2.96
05/16	3,025	3,075	3,015	3,050	+1.33%	782,200	4758億	+4.2%	19.6	2.91
05/13	3,035	3,035	2,943	3,010	+0.6%	1,170,900	4695億6000万	+3.26%	19.34	2.87
05/12	2,981	3,065	2,790	2,992	-0.17%	1,054,600	4667億5200万	+2.89%	19.23	2.85
05/11	2,978	3,010	2,956	2,997	+1.52%	759,200	4675億3200万	+3.31%	19.26	2.86
05/10	2,893	2,954	2,874	2,952	+3.43%	878,200	4605億1200万	+1.9%	18.97	2.81
05/09	2,869	2,881	2,834	2,854	+0.71%	563,200	4452億2400万	-1.45%	18.34	2.72
05/06	2,887	2,908	2,808	2,834	-1.32%	979,500	4421億400万	-2.24%	18.21	2.7
05/02	2,832	2,876	2,802	2,872	-2.84%	944,200	4480億3200万	-1.07%	18.45	2.74
04/28	3,080	3,115	2,913	2,956	-3.24%	1,320,600	4611億3600万	+1.79%	18.99	2.82
04/27	3,045	3,075	3,020	3,055	+0.99%	800,000	4765億8000万	+5.27%	19.63	2.91
04/26	3,000	3,030	2,976	3,025	-0.17%	723,100	4719億	+4.49%	19.44	2.88
04/25	3,050	3,055	3,000	3,030	-0.49%	886,000	4726億8000万	+4.81%	19.47	2.89
04/22	3,035	3,045	2,978	3,045	-0.16%	1,088,000	4750億2000万	+5.55%	19.57	2.9
04/21	3,090	3,090	3,015	3,050	+0.99%	975,500	4758億	+5.98%	19.6	2.91
04/20	3,050	3,060	2,993	3,020	+0.33%	868,100	4711億2000万	+5.19%	19.41	2.88
04/19	2,998	3,020	2,972	3,010	+3.79%	987,500	4695億6000万	+5.21%	19.34	2.87
04/18	2,870	2,925	2,860	2,900	-2.36%	707,900	4524億	+1.65%	18.63	2.76
04/15	2,931	2,981	2,910	2,970	+1.16%	842,900	4633億2000万	+4.32%	19.08	2.83
04/14	2,880	2,941	2,856	2,936	+3.64%	727,600	4580億1600万	+3.45%	18.87	2.8
04/13	2,794	2,840	2,790	2,833	+3.06%	547,200	4419億4800万	+0.14%	18.2	2.7
04/12	2,715	2,779	2,692	2,749	+0.22%	697,600	4288億4400万	-2.69%	17.66	2.62
04/11	2,715	2,748	2,686	2,743	+0.77%	682,300	4279億800万	-2.83%	17.63	2.61
04/08	2,734	2,763	2,627	2,722	-2.72%	1,749,900	4246億3200万	-3.54%	17.49	2.59
04/07	2,785	2,809	2,748	2,798	+1.01%	637,900	4364億8800万	-0.78%	17.98	2.67
04/06	2,793	2,809	2,738	2,770	+0.36%	558,500	4321億2000万	-1.56%	17.8	2.64
04/05	2,827	2,838	2,752	2,760	-2.23%	688,500	4305億6000万	-1.6%	17.73	2.63
04/04	2,800	2,830	2,779	2,823	+0.32%	717,000	4403億8800万	+0.93%	18.14	2.69
04/01	2,911	2,934	2,802	2,814	-2.97%	1,050,400	4389億8400万	+0.97%	18.08	2.68
03/31	2,959	2,961	2,895	2,900	-1.19%	593,400	4524億	+4.39%	20.03	2.88
03/30	2,934	2,954	2,891	2,935	+0.62%	926,000	4578億6000万	+6.15%	20.27	2.92
03/29	2,909	2,925	2,884	2,917	-0.65%	744,900	4550億5200万	+5.96%	20.15	2.9
03/28	2,939	2,945	2,907	2,936	+0.96%	600,400	4580億1600万	+7.19%	20.28	2.92
03/25	2,923	2,923	2,894	2,908	+0.48%	501,000	4536億4800万	+6.75%	20.09	2.89
03/24	2,885	2,927	2,876	2,894	-0.17%	527,300	4514億6400万	+6.63%	19.99	2.88
03/23	2,907	2,931	2,891	2,899	-0.79%	480,000	4522億4400万	+7.29%	20.02	2.88
03/22	2,929	2,940	2,875	2,922	+1.71%	646,700	4558億3200万	+8.58%	20.18	2.9
03/18	2,872	2,884	2,835	2,873	+0.49%	705,400	4481億8800万	+7.12%	19.84	2.85
03/17	2,886	2,908	2,834	2,859	-0.49%	750,200	4460億400万	+7.16%	19.75	2.84
03/16	2,850	2,914	2,848	2,873	+3.09%	1,006,700	4481億8800万	+8.09%	19.84	2.85
03/15	2,807	2,823	2,773	2,787	-0.68%	439,400	4347億7200万	+5.25%	19.25	2.77
03/14	2,796	2,834	2,780	2,806	+1.81%	461,500	4377億3600万	+5.97%	19.38	2.79
03/11	2,696	2,776	2,670	2,756	+0.36%	1,932,400	4299億3600万	+4.28%	19.04	2.74
03/10	2,738	2,755	2,729	2,746	+1.29%	601,900	4283億7600万	+3.9%	18.97	2.73
03/09	2,687	2,719	2,650	2,711	-0.44%	834,900	4229億1600万	+2.73%	18.73	2.69
03/08	2,720	2,739	2,683	2,723	+0.59%	921,900	4247億8800万	+3.14%	18.81	2.71
03/07	2,744	2,776	2,701	2,707	-0.15%	776,000	4222億9200万	+2.46%	18.7	2.69
03/04	2,677	2,728	2,670	2,711	+1.46%	539,000	4229億1600万	+2.53%	18.73	2.69
03/03	2,676	2,707	2,658	2,672	+0.45%	574,300	4168億3200万	+1.21%	18.46	2.65
03/02	2,620	2,676	2,590	2,660	+4.81%	806,200	4149億6000万	+0.87%	18.37	2.64
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

日産化学（4021）の株価チャート

2016/01/14～2016/06/09

株価推移

開示資料

決算

株式

チャート