ネオジャパン（3921）の株価チャート

2017/03/07

2016/10/11～2017/03/07

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
03/07	520	520	514	518	+0.63%	28,800	75億9979万	+4.12%	22.72	2.36
03/06	512	523	510	514	-0.34%	28,400	75億5206万	+3.47%	22.58	2.34
03/03	518	520	511	516	-1.2%	44,000	75億7776万	+3.61%	22.65	2.35
03/02	522	522	506	522	+2.4%	39,600	76億6955万	+4.87%	22.93	2.38
03/01	494	511	488	510	+3.66%	67,200	74億8965万	+2.41%	22.39	2.32
02/28	486	492	486	492	+0.92%	16,800	72億2531万	-1.2%	21.6	2.24
02/27	487	490	484	488	-0.51%	23,200	71億5923万	-2.3%	21.4	2.22
02/24	486	497	485	490	+0.46%	24,400	71億9594万	-2%	21.51	2.23
02/23	495	498	486	488	-1.41%	22,800	71億6290万	-2.64%	21.41	2.22
02/22	499	500	495	495	-0.1%	19,200	72億6570万	-1.25%	21.72	2.26
02/21	495	500	494	495	0%	20,000	71億5418万	-1.34%	21.37	2.22
02/20	495	498	490	495	-0.45%	13,200	71億5418万	-1.34%	21.37	2.22
02/17	509	509	487	498	-1.83%	26,000	71億8668万	-1.09%	21.47	2.23
02/16	511	511	501	507	-0.59%	11,600	73億2030万	+0.75%	21.87	2.27
02/15	504	515	498	510	+2.36%	44,800	73億6364万	+1.34%	22	2.28
02/14	495	500	495	498	+0.56%	6,000	71億9390万	-1.19%	21.49	2.23
02/13	505	505	493	495	+0.15%	18,000	71億5418万	-1.93%	21.37	2.22
02/10	481	507	477	495	+2.43%	28,800	71億4334万	-2.08%	21.34	2.22
02/09	477	484	477	483	0%	6,400	69億7361万	-4.59%	20.83	2.16
02/08	475	487	475	483	+1.79%	20,000	69億7361万	-4.59%	20.83	2.16
02/07	485	485	473	474	-2.67%	53,200	68億5082万	-6.27%	20.47	2.13
02/06	491	491	483	487	+1.25%	17,600	70億3861万	-3.71%	21.03	2.18
02/03	495	505	478	481	-2.68%	38,400	69億5194万	-4.89%	20.77	2.16
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	74億3825万	+0.1%	24.3	2.55
01/30	521	533	519	533	+2.85%	46,400	78億2008万	+5.24%	25.54	2.68
01/27	522	522	515	518	+0.1%	16,400	76億346万	+2.52%	24.84	2.61
01/26	518	518	514	517	-0.39%	18,400	75億9612万	+2.63%	24.81	2.6
01/25	517	520	513	519	+0.53%	22,000	76億2549万	+3.44%	24.91	2.61
01/24	517	517	513	517	+0.39%	14,400	75億8511万	+3.3%	24.78	2.6
01/23	516	516	508	515	+1.78%	12,000	75億5574万	+3.11%	24.68	2.59
01/20	515	515	506	506	-0.39%	12,400	74億2357万	+1.71%	24.25	2.54
01/19	516	517	507	508	0%	35,200	74億5294万	+2.11%	24.34	2.55
01/18	505	513	500	508	+0.45%	13,600	74億5294万	+2.32%	24.34	2.55
01/17	519	519	505	505	-1.99%	25,200	74億1989万	+2.07%	24.24	2.54
01/16	505	518	505	516	+2.18%	25,600	75億7042万	+4.14%	24.73	2.59
01/13	506	506	500	505	-0.35%	18,000	74億888万	+1.92%	24.2	2.54
01/12	519	523	506	506	-2.41%	29,600	74億3458万	+2.07%	24.28	2.55
01/11	528	528	517	519	+0.39%	35,200	76億1815万	+4.59%	24.88	2.61
01/10	513	524	510	517	+2.07%	43,200	75億8878万	+4.39%	24.79	2.6
01/06	511	511	501	506	-0.39%	26,000	74億3458万	+2.07%	24.28	2.55
01/05	503	509	497	508	+3.2%	29,600	74億6395万	+2.26%	24.38	2.56
01/04	513	513	492	493	+0.87%	41,200	72億3265万	-1.3%	23.63	2.48
2016
12/30	486	502	483	488	+1.35%	21,600	71億7024万	-2.35%	23.42	2.46
12/29	486	487	481	482	-0.26%	20,000	70億7478万	-3.84%	23.11	2.42
12/28	479	487	479	483	+0.99%	23,200	70億9314万	-3.4%	23.17	2.43
12/27	500	500	468	478	-2.99%	97,200	70億2338万	-3.97%	22.94	2.41
12/26	501	501	487	493	-1.69%	48,800	72億4000万	-0.8%	23.65	2.48
12/22	510	520	501	502	-1.43%	42,800	73億6482万	+1.52%	24.06	2.52
12/21	521	531	507	509	-1.07%	102,400	74億7129万	+3.4%	24.4	2.56
12/20	488	514	487	514	+6.09%	112,000	75億5206万	+5.16%	24.67	2.59
12/19	475	486	475	485	+2.11%	44,000	71億1884万	-0.26%	23.25	2.44
12/16	475	475	470	475	+1.17%	20,000	69億7198万	-1.71%	22.77	2.39
12/15	479	480	465	469	-1.57%	78,400	68億9121万	-2.44%	22.51	2.36
12/14	481	481	477	477	+0.69%	21,600	70億135万	-0.26%	22.87	2.4
12/13	488	488	468	474	-4.92%	72,000	69億5363万	-0.53%	22.71	2.38
12/12	500	502	488	498	+1.12%	58,000	73億1342万	+5.06%	23.89	2.51
12/09	485	495	478	493	+2.13%	30,000	72億3265万	+4.56%	23.63	2.48
12/08	508	508	468	482	-3.21%	90,400	70億8213万	+2.61%	23.13	2.43
12/07	518	520	498	498	-4.64%	82,800	73億1710万	+6.24%	23.9	2.51
12/06	523	529	514	523	-0.33%	44,400	76億7322万	+11.65%	25.06	2.63
12/05	503	546	503	524	+4.28%	118,400	76億9892万	+12.5%	25.15	2.64
12/02	508	512	500	503	-0.74%	47,200	73億8318万	+8.35%	24.12	2.53
12/01	520	525	507	507	-4.21%	102,000	74億3825万	+9.4%	24.3	2.55
11/30	543	543	529	529	-3.42%	56,800	77億6501万	+14.7%	25.36	2.66
11/29	554	560	528	548	0%	119,200	80億4036万	+19.28%	26.26	2.76
11/28	527	565	503	548	+6.52%	279,200	80億4036万	+20.33%	26.26	2.76
11/25	525	538	501	514	-1.63%	214,000	75億4839万	+13.97%	24.66	2.59
11/24	468	543	460	523	+16.18%	606,400	76億7322万	+16.37%	25.06	2.63
11/22	445	457	445	450	+0.22%	34,400	66億484万	+0.84%	21.57	2.26
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	68億748万	+8.58%	22.22	2.33
10/28	479	481	476	481	+1.75%	71,600	69億4472万	+11.54%	22.67	2.38
10/27	472	473	460	473	+1.61%	110,000	68億2554万	+10.66%	22.28	2.34
10/26	465	470	461	465	+0.05%	106,400	67億1720万	+9.67%	21.93	2.3
10/25	475	478	464	465	-1.48%	97,200	67億1359万	+10.39%	21.92	2.3
10/24	468	473	458	472	+5.3%	135,200	68億1471万	+12.86%	22.25	2.33
10/21	451	458	441	448	-2.77%	107,600	64億7162万	+7.95%	21.13	2.22
10/20	451	465	450	461	+2.05%	102,000	66億5581万	+11.56%	21.73	2.28
10/19	450	457	446	452	+0.78%	82,800	65億2218万	+9.59%	21.29	2.23
10/18	425	458	423	448	+6.04%	137,600	64億7162万	+9%	21.13	2.22
10/17	425	425	420	423	+1.68%	30,400	61億326万	+3.3%	19.93	2.09
10/14	418	418	409	416	+0.06%	16,400	60億214万	+1.59%	19.6	2.06
10/13	411	416	410	415	+0.79%	28,000	59億9853万	+1.78%	19.58	2.05
10/12	418	421	410	412	-1.67%	34,800	59億5158万	+1.23%	19.43	2.04
10/11	430	430	418	419	+0.9%	44,400	60億5270万	+3.2%	19.76	2.07

ネオジャパン（3921）の株価チャート

2016/10/11～2017/03/07

株価推移

開示資料

決算

株式

チャート