ネオジャパン（3921）の株価チャート

2016/08/23

2016/03/29～2016/08/23

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
2017	11/15, 株式分割 1→2
2017	7/1, 株式分割 1→2
2016
08/23	385	392	385	391	-0.06%	14,800	56億5184万	+2.69%	18.45	1.94
08/22	392	392	389	392	-0.06%	8,400	56億5545万	+3.03%	18.46	1.94
08/19	394	394	388	392	-0.7%	4,000	56億5906万	+2.82%	18.48	1.94
08/18	394	399	392	395	+0.19%	15,600	56億9878万	+3.54%	18.61	1.95
08/17	399	399	381	394	-0.63%	12,400	56億8795万	+3.35%	18.57	1.95
08/16	400	400	392	396	-0.81%	20,800	57億2406万	+3.73%	18.69	1.96
08/15	398	400	391	400	+0.95%	18,800	57億7101万	+4.86%	18.84	1.98
08/12	400	401	389	396	+2.06%	39,600	57億1684万	+4.14%	18.66	1.96
08/10	390	390	377	388	+1.64%	11,200	56億128万	+2.04%	18.29	1.92
08/09	367	382	364	382	+4.95%	27,600	55億1099万	+0.13%	17.99	1.89
08/08	368	368	361	364	-2.09%	31,600	52億5097万	-4.84%	17.14	1.8
08/05	373	374	368	371	+0.75%	11,200	53億6292万	-3.07%	17.51	1.84
08/04	373	374	364	369	-0.74%	14,800	53億2320万	-4.29%	17.38	1.82
08/03	375	375	366	371	-0.8%	9,600	53億6292万	-3.82%	17.51	1.84
08/02	372	376	370	374	+2.82%	16,800	54億626万	-3.04%	17.65	1.85
08/01	374	379	363	364	-2.74%	27,600	52億5819万	-5.7%	17.17	1.8
07/29	370	375	361	374	+0.47%	40,800	53億5866万	-3.04%	17.49	1.84
07/28	386	386	373	373	-0.93%	13,600	53億3360万	-3.5%	17.41	1.83
07/27	372	382	372	376	+1.21%	22,000	53億8371万	-2.59%	17.57	1.84
07/26	375	376	371	372	-1.07%	10,400	53億1928万	-4.01%	17.36	1.82
07/25	380	390	374	376	-0.86%	28,800	53億7655万	-3.22%	17.55	1.84
07/22	375	391	375	379	-0.98%	29,600	54億2309万	-2.63%	17.7	1.86
07/21	372	383	372	383	+2.96%	28,400	54億7678万	-1.92%	17.88	1.88
07/20	377	379	368	372	-1.85%	56,800	53億1928万	-5.23%	17.36	1.82
07/19	393	393	378	379	-1.11%	30,000	54億1951万	-3.93%	17.69	1.86
07/15	391	395	380	383	-3.95%	26,800	54億8036万	-3.83%	17.89	1.88
07/14	395	401	393	399	+0.57%	29,600	57億588万	-0.62%	18.62	1.95
07/13	405	406	396	396	-1.37%	22,000	56億7366万	-1.92%	18.52	1.94
07/12	409	409	398	402	-0.5%	28,400	57億5241万	-1.29%	18.77	1.97
07/11	420	420	384	404	+6.25%	24,800	57億8105万	-1.52%	18.87	1.98
07/08	388	388	379	380	-1.94%	24,800	54億4099万	-7.99%	17.76	1.86
07/07	387	394	382	388	-1.65%	17,200	55億4838万	-7.07%	18.11	1.9
07/06	390	399	385	394	-1.5%	28,000	56億4144万	-6.19%	18.41	1.93
07/05	398	421	395	400	-1.23%	34,000	57億2736万	-5.44%	18.69	1.96
07/04	398	415	398	405	+0.75%	18,800	57億9895万	-4.93%	18.93	1.99
07/01	412	412	399	402	0%	30,400	57億5599万	-6.29%	18.79	1.97
06/30	422	422	401	402	-1.41%	44,400	57億5599万	-6.73%	18.79	1.97
06/29	382	424	382	408	+8.3%	169,600	58億3832万	-5.83%	19.06	2
06/28	365	377	356	377	+3.08%	30,000	53億9087万	-13.45%	17.59	1.85
06/27	350	370	350	365	+2.96%	30,800	52億2979万	-16.61%	17.07	1.79
06/24	400	401	343	355	-9.27%	121,200	50億7945万	-19.92%	16.58	1.74
06/23	378	396	378	391	+3.44%	55,200	55億9849万	-12.53%	18.27	1.92
06/22	400	400	374	378	-5.5%	91,200	54億1235万	-16%	17.66	1.85
06/21	403	403	397	400	+0.44%	51,600	57億2736万	-11.7%	18.69	1.96
06/20	400	406	393	398	+1.53%	85,200	57億230万	-12.47%	18.61	1.95
06/17	409	423	391	392	-3.21%	86,000	56億1639万	-14.54%	18.33	1.92
06/16	420	430	405	405	-5.09%	106,800	58億253万	-12.66%	18.94	1.99
06/15	417	437	417	427	+0.12%	52,800	61億1395万	-8.76%	19.95	2.09
06/14	468	468	420	427	-8.77%	142,400	61億679万	-9.64%	19.93	2.09
06/13	488	488	465	468	+0.21%	173,200	66億9385万	-1.58%	21.85	2.29
06/10	469	471	461	467	+0.05%	65,600	66億7953万	-2%	21.8	2.29
06/09	476	484	465	466	-1.95%	88,000	66億7595万	-2.25%	21.79	2.29
06/08	485	486	476	476	-0.42%	60,400	68億839万	-0.11%	22.22	2.33
06/07	470	485	470	478	+2.08%	68,800	68億3703万	+0.32%	22.31	2.34
06/06	475	475	462	468	-3.06%	39,600	66億9743万	-1.53%	21.86	2.29
06/03	473	488	470	483	+1.69%	54,800	69億862万	+1.37%	22.55	2.37
06/02	476	483	468	475	-0.16%	72,800	67億9408万	-0.32%	22.17	2.33
06/01	464	492	464	475	+0.58%	79,600	68億481万	-0.16%	22.21	2.33
05/31	459	475	459	473	+1.94%	47,200	67億6544万	-0.53%	22.08	2.32
05/30	455	469	455	464	+1.81%	42,000	66億3657万	-2.22%	21.66	2.27
05/27	447	464	447	455	+0.89%	40,800	65億1845万	-3.75%	21.27	2.23
05/26	468	472	438	451	-3.27%	96,000	64億6117万	-4.6%	21.09	2.21
05/25	461	475	457	467	+1.86%	118,000	66億7953万	-1.37%	21.8	2.29
05/24	482	485	445	458	-3.17%	86,800	65億5782万	-2.76%	21.4	2.25
05/23	472	475	463	473	+0.91%	58,000	67億7260万	+0.64%	22.1	2.32
05/20	449	470	446	469	+3.59%	80,400	67億1175万	+0.16%	21.91	2.3
05/19	461	469	453	453	+0.06%	93,600	64億7907万	-2.9%	21.15	2.22
05/18	467	474	417	452	-3.16%	356,000	64億7549万	-2.74%	21.13	2.22
05/17	483	490	458	467	-6.37%	110,800	66億8669万	+1.08%	21.82	2.29
05/16	504	509	489	499	-2.21%	66,800	71億4130万	+8.42%	23.31	2.45
05/13	498	513	483	510	+0.2%	105,600	73億238万	+11.84%	23.83	2.5
05/12	528	529	491	509	-1.45%	120,400	72億8806万	+12.36%	23.79	2.5
05/11	507	538	505	517	+3.92%	345,600	73億9545万	+14.52%	24.14	2.53
05/10	502	502	489	497	-0.6%	39,600	71億1624万	+10.69%	23.23	2.44
05/09	500	507	483	500	+2.46%	96,400	71億5920万	+11.86%	23.37	2.45
05/06	453	501	453	488	+7.9%	86,800	69億8737万	+9.66%	22.81	2.39
05/02	450	453	444	452	-2.79%	43,600	64億7549万	+1.86%	21.13	2.22
04/28	465	474	456	465	0%	52,000	66億6163万	+4.55%	21.74	2.28
04/27	477	478	453	465	-2.41%	57,600	66億6163万	+4.55%	21.74	2.28
04/26	506	515	469	477	-4.03%	280,800	68億2629万	+7.13%	22.28	2.34
04/25	469	497	469	497	+6.89%	127,200	71億1266万	+11.63%	23.21	2.44
04/22	464	475	454	465	+3.05%	111,600	66億5447万	+4.67%	21.72	2.28
04/21	450	460	445	451	+1.58%	111,600	64億5759万	+1.35%	21.08	2.21
04/20	449	450	442	444	-0.78%	22,800	63億5736万	-0.89%	20.75	2.18
04/19	450	453	438	448	+0.28%	44,400	64億748万	-1.21%	20.91	2.19
04/18	453	458	440	446	-0.39%	34,000	63億8958万	-2.57%	20.85	2.19
04/15	443	448	436	448	+3.11%	44,000	64億1464万	-3.24%	20.94	2.2
04/14	435	443	428	435	+0.35%	77,200	62億2134万	-6.96%	20.31	2.13
04/13	423	433	423	433	+3.16%	29,200	61億9986万	-8.46%	20.24	2.12
04/12	422	435	420	420	-0.59%	35,200	60億1014万	-12.37%	19.62	2.06
04/11	438	438	415	422	+3.62%	42,400	60億4594万	-12.58%	19.73	2.07
04/08	403	414	390	408	+1.56%	42,000	58億3474万	-16.32%	19.04	2
04/07	408	412	394	401	-1.35%	28,000	57億4525万	-18.45%	18.75	1.97
04/06	403	408	393	407	+0.37%	44,000	58億2400万	-17.66%	19.01	1.99
04/05	442	442	403	405	-6.62%	69,200	58億253万	-18.3%	18.94	1.99
04/04	442	450	433	434	-1.75%	48,800	62億1418万	-13.03%	20.28	2.13
04/01	477	477	436	442	-5.46%	67,600	63億2515万	-12%	20.64	2.17
03/31	467	477	456	467	+1.36%	48,400	66億9027万	-7.48%	21.84	2.29
03/30	467	487	458	461	+0.99%	96,000	66億78万	-8.71%	21.54	2.26
03/29	438	462	438	457	+0.22%	72,400	65億3634万	-10.14%	21.33	2.24

ネオジャパン（3921）の株価チャート

2016/03/29～2016/08/23

株価推移

開示資料

決算

株式

チャート