ネオジャパン（3921）の株価チャート

2017/05/15

2016/12/15～2017/05/15

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
05/15	503	503	488	489	-3.41%	42,000	71億8125万	0%	21.47	2.23
05/12	513	513	506	506	-0.64%	6,000	74億3458万	+3.74%	22.22	2.31
05/11	520	520	510	510	-1.02%	8,000	74億8231万	+4.84%	22.37	2.32
05/10	518	518	510	515	-0.34%	16,800	75億5941万	+6.13%	22.6	2.35
05/09	509	521	509	517	+1.52%	46,000	75億8511万	+6.71%	22.67	2.35
05/08	513	513	503	509	-0.2%	26,800	74億7129万	+5.55%	22.33	2.32
05/02	503	514	503	510	+1.59%	62,000	74億8598万	+6.42%	22.38	2.32
05/01	505	505	496	502	+0.3%	32,800	73億6849万	+5.19%	22.03	2.29
04/28	503	503	500	500	-0.5%	15,600	73億4647万	+5.32%	21.96	2.28
04/27	500	504	500	503	+0.55%	36,400	73億8318万	+6.07%	22.07	2.29
04/26	505	505	500	500	-0.5%	12,000	73億4280万	+5.93%	21.95	2.28
04/25	503	503	500	503	+0.55%	34,000	73億7951万	+6.91%	22.06	2.29
04/24	501	501	493	500	-0.05%	48,800	73億3912万	+6.33%	21.94	2.28
04/21	492	500	490	500	+2.3%	69,600	73億4280万	+6.61%	21.95	2.28
04/20	492	492	488	489	+0.15%	18,000	71億7758万	+3.55%	21.46	2.23
04/19	487	493	485	488	+2.31%	35,200	71億6657万	+3.17%	21.42	2.22
04/18	475	479	475	477	+0.47%	37,200	70億503万	+0.85%	20.94	2.17
04/17	474	475	464	475	-0.05%	35,600	69億7198万	-0.05%	20.84	2.16
04/14	467	477	451	475	+3.6%	62,400	69億7566万	-0.21%	20.85	2.17
04/13	467	467	449	459	+2.34%	52,800	67億3334万	-3.88%	20.13	2.09
04/12	456	456	447	448	-3.6%	19,200	65億7914万	-6.67%	19.67	2.04
04/11	476	476	460	465	-2.47%	20,000	68億2513万	-3.58%	20.4	2.12
04/10	475	479	475	477	+0.32%	39,600	69億9768万	-1.55%	20.92	2.17
04/07	455	476	455	475	+7.89%	121,200	69億7566万	-2.26%	20.85	2.17
04/06	468	468	435	440	-3.77%	74,800	64億6533万	-9.78%	19.33	2.01
04/05	473	473	456	458	-3.07%	30,400	67億1866万	-6.82%	20.08	2.09
04/04	475	480	468	472	-1.1%	60,400	69億3160万	-4.07%	20.72	2.15
04/03	478	484	475	477	-0.1%	26,400	70億870万	-3.19%	20.95	2.18
03/31	472	479	464	478	+3.3%	125,200	70億1604万	-3.09%	20.97	2.18
03/30	456	472	456	463	+1.31%	41,600	67億9209万	-6.38%	20.3	2.11
03/29	455	458	451	457	+0.44%	20,000	67億397万	-7.78%	20.04	2.08
03/28	457	459	453	455	-0.33%	40,000	66億7460万	-8.37%	19.95	2.07
03/27	456	458	452	456	+0.05%	47,600	66億9663万	-8.43%	20.02	2.08
03/24	453	461	453	456	-0.11%	124,800	66億9296万	-8.85%	20.01	2.08
03/23	465	467	450	456	-2.25%	81,600	67億30万	-9.11%	20.03	2.08
03/22	470	472	464	467	-2.51%	65,600	68億5450万	-7.39%	20.49	2.13
03/21	478	485	475	479	-3.77%	130,400	70億3073万	-5.2%	21.02	2.18
03/17	501	506	494	498	-10.4%	321,200	73億608万	-1.68%	21.84	2.27
03/16	518	556	518	555	+7.35%	301,200	81億5417万	+9.73%	24.37	2.53
03/15	506	519	506	517	+2.22%	68,800	75億9612万	+2.83%	22.71	2.36
03/14	503	516	503	506	-0.49%	39,600	74億3091万	+1%	22.21	2.31
03/13	515	515	508	509	+0.79%	16,400	74億6762万	+1.7%	22.32	2.32
03/10	515	515	503	505	-1.37%	42,800	74億888万	+1.1%	22.15	2.3
03/09	516	517	501	512	-0.44%	30,400	75億1168万	+2.71%	22.45	2.33
03/08	519	523	513	514	-0.72%	30,000	75億4472万	+3.16%	22.55	2.34
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

ネオジャパン（3921）の株価チャート

2016/12/15～2017/05/15

株価推移

開示資料

決算

株式

チャート