ネオジャパン（3921）の株価チャート

2017/02/02

2016/09/05～2017/02/02

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
2017
02/02	510	511	482	495	-2.85%	55,600	71億4334万	-2.27%	21.34	2.22
02/01	514	514	504	509	+0.49%	19,600	73億5281万	+0.59%	21.97	2.28
01/31	535	550	501	507	-4.88%	177,600	73億1669万	+0.1%	23.89	2.51
01/30	521	533	519	533	+2.85%	46,400	76億9228万	+5.24%	25.11	2.63
01/27	522	522	515	518	+0.1%	16,400	74億7920万	+2.52%	24.42	2.56
01/26	518	518	514	517	-0.39%	18,400	74億7198万	+2.63%	24.39	2.56
01/25	517	520	513	519	+0.53%	22,000	75億87万	+3.44%	24.49	2.57
01/24	517	517	513	517	+0.39%	14,400	74億6115万	+3.3%	24.36	2.56
01/23	516	516	508	515	+1.78%	12,000	74億3226万	+3.11%	24.26	2.55
01/20	515	515	506	506	-0.39%	12,400	73億225万	+1.71%	23.84	2.5
01/19	516	517	507	508	0%	35,200	73億3114万	+2.11%	23.93	2.51
01/18	505	513	500	508	+0.45%	13,600	73億3114万	+2.32%	23.93	2.51
01/17	519	519	505	505	-1.99%	25,200	72億9863万	+2.07%	23.83	2.5
01/16	505	518	505	516	+2.18%	25,600	74億4670万	+4.14%	24.31	2.55
01/13	506	506	500	505	-0.35%	18,000	72億8780万	+1.92%	23.79	2.5
01/12	519	523	506	506	-2.41%	29,600	73億1308万	+2.07%	23.88	2.51
01/11	528	528	517	519	+0.39%	35,200	74億9365万	+4.59%	24.46	2.57
01/10	513	524	510	517	+2.07%	43,200	74億6476万	+4.39%	24.37	2.56
01/06	511	511	501	506	-0.39%	26,000	73億1308万	+2.07%	23.88	2.51
01/05	503	509	497	508	+3.2%	29,600	73億4197万	+2.26%	23.97	2.51
01/04	513	513	492	493	+0.87%	41,200	71億1445万	-1.3%	23.23	2.44
2016
12/30	486	502	483	488	+1.35%	21,600	70億5306万	-2.35%	23.03	2.42
12/29	486	487	481	482	-0.26%	20,000	69億5916万	-3.84%	22.72	2.38
12/28	479	487	479	483	+0.99%	23,200	69億7722万	-3.4%	22.78	2.39
12/27	500	500	468	478	-2.99%	97,200	69億860万	-3.97%	22.55	2.37
12/26	501	501	487	493	-1.69%	48,800	71億2168万	-0.8%	23.25	2.44
12/22	510	520	501	502	-1.43%	42,800	72億4446万	+1.52%	23.65	2.48
12/21	521	531	507	509	-1.07%	102,400	73億4919万	+3.4%	23.99	2.52
12/20	488	514	487	514	+6.09%	112,000	74億2864万	+5.16%	24.25	2.54
12/19	475	486	475	485	+2.11%	44,000	70億250万	-0.26%	22.86	2.4
12/16	475	475	470	475	+1.17%	20,000	68億5804万	-1.71%	22.39	2.35
12/15	479	480	465	469	-1.57%	78,400	67億7859万	-2.44%	22.13	2.32
12/14	481	481	477	477	+0.69%	21,600	68億8693万	-0.26%	22.48	2.36
12/13	488	488	468	474	-4.92%	72,000	68億3999万	-0.53%	22.33	2.34
12/12	500	502	488	498	+1.12%	58,000	71億9390万	+5.06%	23.49	2.46
12/09	485	495	478	493	+2.13%	30,000	71億1445万	+4.56%	23.23	2.44
12/08	508	508	468	482	-3.21%	90,400	69億6639万	+2.61%	22.74	2.39
12/07	518	520	498	498	-4.64%	82,800	71億9752万	+6.24%	23.5	2.47
12/06	523	529	514	523	-0.33%	44,400	75億4782万	+11.65%	24.64	2.59
12/05	503	546	503	524	+4.28%	118,400	75億7310万	+12.5%	24.72	2.59
12/02	508	512	500	503	-0.74%	47,200	72億6252万	+8.35%	23.71	2.49
12/01	520	525	507	507	-4.21%	102,000	73億1669万	+9.4%	23.89	2.51
11/30	543	543	529	529	-3.42%	56,800	76億3811万	+14.7%	24.94	2.62
11/29	554	560	528	548	0%	119,200	79億896万	+19.28%	25.82	2.71
11/28	527	565	503	548	+6.52%	279,200	79億896万	+20.33%	25.82	2.71
11/25	525	538	501	514	-1.63%	214,000	74億2503万	+13.97%	24.24	2.54
11/24	468	543	460	523	+16.18%	606,400	75億4782万	+16.37%	24.64	2.59
11/22	445	457	445	450	+0.22%	34,400	64億9690万	+0.84%	21.21	2.23
11/21	437	450	437	449	+3.34%	29,600	64億2538万	+0.84%	20.97	2.2
11/18	432	436	432	434	+0.4%	19,200	62億1776万	-2.2%	20.29	2.13
11/17	434	434	431	433	-0.4%	22,400	61億9270万	-2.37%	20.21	2.12
11/16	447	449	431	434	-1.14%	47,600	62億1776万	-1.75%	20.29	2.13
11/15	446	446	435	439	+1.56%	39,600	62億8935万	-0.4%	20.53	2.15
11/14	430	436	429	433	+0.82%	32,800	61億9270万	-1.7%	20.21	2.12
11/11	437	437	425	429	+2.2%	46,400	61億4259万	-2.5%	20.05	2.1
11/10	428	432	417	420	+5.27%	65,200	60億1014万	-4.6%	19.62	2.06
11/09	431	431	380	399	-6.12%	93,600	57億946万	-9.38%	18.63	1.96
11/08	432	432	420	425	-0.82%	29,200	60億8174万	-3.47%	19.85	2.08
11/07	429	435	427	428	+0.88%	41,200	61億3185万	-2.45%	20.01	2.1
11/04	444	445	418	425	-5.14%	113,200	60億7816万	-3.3%	19.84	2.08
11/02	460	463	448	448	-4.94%	77,200	64億748万	+2.17%	20.91	2.19
11/01	469	475	467	471	-0.11%	25,600	67億4038万	+7.72%	22	2.31
10/31	483	486	464	471	-1.98%	103,600	67億4754万	+8.58%	22.02	2.31
10/28	479	481	476	481	+1.75%	71,600	68億8357万	+11.54%	22.47	2.36
10/27	472	473	460	473	+1.61%	110,000	67億6544万	+10.66%	22.08	2.32
10/26	465	470	461	465	+0.05%	106,400	66億5805万	+9.67%	21.73	2.28
10/25	475	478	464	465	-1.48%	97,200	66億5447万	+10.39%	21.72	2.28
10/24	468	473	458	472	+5.3%	135,200	67億5470万	+12.86%	22.05	2.31
10/21	451	458	441	448	-2.77%	107,600	64億1464万	+7.95%	20.94	2.2
10/20	451	465	450	461	+2.05%	102,000	65億9720万	+11.56%	21.53	2.26
10/19	450	457	446	452	+0.78%	82,800	64億6475万	+9.59%	21.1	2.21
10/18	425	458	423	448	+6.04%	137,600	64億1464万	+9%	20.94	2.2
10/17	425	425	420	423	+1.68%	30,400	60億4952万	+3.3%	19.74	2.07
10/14	418	418	409	416	+0.06%	16,400	59億4929万	+1.59%	19.42	2.04
10/13	411	416	410	415	+0.79%	28,000	59億4571万	+1.78%	19.41	2.04
10/12	418	421	410	412	-1.67%	34,800	58億9918万	+1.23%	19.25	2.02
10/11	430	430	418	419	+0.9%	44,400	59億9940万	+3.2%	19.58	2.05
10/07	427	427	414	415	-2.87%	51,600	59億4571万	+2.78%	19.41	2.04
10/06	431	433	423	428	+0.65%	77,600	61億2111万	+6.08%	19.98	2.1
10/05	418	425	412	425	+3.47%	32,800	60億8174万	+5.66%	19.85	2.08
10/04	407	412	407	411	+0.98%	16,400	58億7770万	+2.63%	19.18	2.01
10/03	409	411	406	407	+0.18%	20,800	58億2042万	+1.88%	19	1.99
09/30	420	420	406	406	-2.05%	20,000	58億969万	+1.95%	18.96	1.99
09/29	422	422	403	414	-0.84%	33,600	59億3139万	+4.35%	19.36	2.03
09/28	411	419	406	418	+2.64%	34,800	59億8151万	+5.49%	19.52	2.05
09/27	398	410	388	407	+2.39%	41,600	58億2758万	+3.04%	19.02	2
09/26	400	402	394	398	+0.06%	28,000	56億9156万	+0.89%	18.58	1.95
09/23	390	400	388	397	+2.52%	46,000	56億8798万	+0.82%	18.56	1.95
09/21	384	393	384	388	-0.9%	26,800	55億4838万	-1.65%	18.11	1.9
09/20	388	395	388	391	+0.9%	19,200	55億9849万	-0.76%	18.27	1.92
09/16	383	388	378	388	+0.52%	33,600	55億4838万	-1.9%	18.11	1.9
09/15	387	390	385	386	-2.34%	24,800	55億1974万	-2.41%	18.02	1.89
09/14	403	407	390	395	-3.31%	52,400	56億5218万	-0.06%	18.45	1.94
09/13	396	422	395	408	-5.88%	118,400	58億4548万	+3.35%	19.08	2
09/12	440	441	428	434	+2.18%	120,400	62億1060万	+10.37%	20.27	2.13
09/09	419	428	416	425	+2.91%	78,400	60億7816万	+8.85%	19.84	2.08
09/08	410	420	404	413	+2.61%	67,600	59億634万	+6.31%	19.28	2.02
09/07	388	402	388	402	+2.29%	67,200	57億5599万	+3.88%	18.79	1.97
09/06	385	394	385	393	+0.32%	26,400	56億2713万	+2.08%	18.37	1.93
09/05	389	393	381	392	+1.49%	36,800	56億923万	+2.02%	18.31	1.92

ネオジャパン（3921）の株価チャート

2016/09/05～2017/02/02

株価推移

開示資料

決算

株式

チャート