ネオジャパン（3921）の株価チャート

2017/10/23

2017/05/31～2017/10/23

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
10/23	781	808	781	800	+2.43%	40,800	234億9696万	-0.87%	71.36	7.41
10/20	808	808	776	781	-3.46%	48,400	229億3890万	-2.74%	69.67	7.23
10/19	808	820	803	809	+0.5%	16,200	237億6130万	+1%	72.17	7.49
10/18	808	815	800	805	+0.12%	19,800	236億4381万	+1.13%	71.81	7.46
10/17	802	820	802	804	+0.37%	35,800	236億1444万	+1.64%	71.72	7.45
10/16	825	829	801	801	-2.91%	45,400	235億2633万	+2.04%	71.45	7.42
10/13	850	850	825	825	-3.51%	72,200	242億3124万	+5.91%	73.59	7.64
10/12	870	874	853	855	-1.61%	35,800	251億1237万	+10.61%	76.27	7.92
10/11	866	875	863	869	-0.23%	53,200	255億2357万	+13.59%	77.52	8.05
10/10	880	883	861	871	+1.46%	191,800	255億8231万	+14.91%	77.7	8.07
10/06	838	859	836	859	+1.12%	70,200	252億1517万	+14.16%	76.58	7.95
10/05	861	861	838	849	+0.53%	30,600	249億3614万	+13.81%	75.73	7.86
10/04	855	855	832	845	+0.12%	21,200	248億397万	+14.12%	75.33	7.82
10/03	851	872	819	844	-0.12%	65,000	247億7460万	+14.92%	75.24	7.81
10/02	815	845	815	845	+4.58%	58,800	248億397万	+16.32%	75.33	7.82
09/29	812	823	806	808	+0.31%	29,200	237億1724万	+12.31%	72.03	7.48
09/28	824	825	803	805	-1.23%	39,000	236億4381万	+12.9%	71.81	7.46
09/27	817	818	801	815	+2.26%	35,200	239億3752万	+15.28%	72.7	7.55
09/26	811	818	780	797	-0.81%	78,000	234億884万	+13.69%	71.1	7.38
09/25	779	823	750	804	+8.07%	131,200	235億9975万	+15.28%	71.68	7.44
09/22	770	770	717	744	-2.11%	46,800	218億3748万	+7.6%	66.32	6.89
09/21	740	769	736	760	+3.19%	74,400	223億742万	+10.39%	67.75	7.04
09/20	735	737	724	736	+0.34%	20,400	216億1720万	+7.76%	65.65	6.82
09/19	716	735	713	734	+3.31%	48,200	215億4377万	+8.35%	65.43	6.79
09/15	705	710	690	710	+0.21%	36,600	208億5355万	+5.65%	63.34	6.58
09/14	720	739	689	709	-2.28%	122,000	208億949万	+6.06%	63.2	6.56
09/13	700	725	659	725	+3.87%	152,200	212億9412万	+9.02%	64.67	6.72
09/12	686	699	685	698	+3.41%	49,200	205億109万	+5.44%	62.26	6.47
09/11	671	675	659	675	+2.97%	31,800	198億2556万	+2.27%	60.21	6.25
09/08	644	656	644	656	+0.85%	19,600	192億5282万	-0.68%	58.47	6.07
09/07	693	693	643	650	-2.91%	22,400	190億9128万	-1.52%	57.98	6.02
09/06	645	673	637	670	+1.44%	30,800	196億6401万	+1.44%	59.72	6.2
09/05	750	750	646	660	-4.35%	113,000	193億8499万	+0.15%	58.88	6.11
09/04	707	714	682	690	-2.4%	28,000	202億6612万	+4.7%	61.55	6.39
09/01	706	717	698	707	-1.19%	44,800	207億6543万	+7.45%	63.07	6.55
08/31	713	731	713	716	+2.51%	98,800	210億1509万	+8.9%	63.83	6.63
08/30	705	709	693	698	+0.14%	33,000	205億109万	+6.08%	62.26	6.47
08/29	687	700	671	697	+6.09%	88,000	204億7172万	+5.93%	62.18	6.46
08/28	655	664	652	657	+0.38%	10,400	192億9687万	-0.15%	58.61	6.09
08/25	655	664	650	655	+0.15%	8,600	192億2345万	-0.83%	58.38	6.06
08/24	662	669	652	654	-2.24%	25,800	191億9407万	-1.28%	58.3	6.05
08/23	679	679	665	669	-0.3%	7,600	196億3464万	+0.68%	59.63	6.19
08/22	680	683	665	671	-1.03%	23,800	196億9338万	+0.52%	59.81	6.21
08/21	678	679	663	678	+2.26%	37,200	198億9898万	+1.27%	60.44	6.28
08/18	663	667	659	663	-0.6%	25,800	194億5842万	-1.12%	59.1	6.14
08/17	636	667	636	667	+6.3%	40,800	195億7590万	-0.97%	59.45	6.17
08/16	610	630	610	627	+3.89%	15,400	184億1574万	-6.97%	55.93	5.81
08/15	605	606	600	604	-0.66%	8,600	177億2551万	-10.72%	53.84	5.59
08/14	581	608	578	608	+0.25%	38,600	178億4300万	-10.53%	54.19	5.63
08/10	628	632	602	606	-4.49%	48,600	177億9894万	-11.01%	54.06	5.61
08/09	645	645	631	635	-1.93%	28,200	186億3602万	-7.1%	56.6	5.88
08/08	650	652	644	647	-0.46%	16,600	190億316万	-5.55%	57.72	5.99
08/07	661	661	649	650	-1.59%	13,600	190億9128万	-5.39%	57.98	6.02
08/04	651	668	651	661	+0.84%	11,600	193億9967万	-4%	58.92	6.12
08/03	656	658	650	655	-0.61%	16,200	192億3813万	-4.93%	58.43	6.07
08/02	665	671	646	659	+1.7%	14,800	193億5562万	-4.35%	58.79	6.1
08/01	649	664	645	648	-0.08%	36,400	190億3253万	-6.09%	57.8	6
07/31	663	672	635	649	-3.93%	41,800	95億2361万	-6.01%	28.47	2.96
07/28	689	689	673	675	-2.74%	28,800	99億1278万	-2.32%	29.63	3.08
07/27	699	700	685	694	-3.48%	49,000	101億9180万	+0.73%	30.47	3.16
07/26	725	725	713	719	+0.91%	48,400	105億5894万	+4.96%	31.56	3.28
07/25	700	714	699	713	+1.93%	22,400	104億6349万	+4.78%	31.28	3.25
07/24	708	708	670	699	-0.5%	67,800	102億6523万	+3.71%	30.69	3.19
07/21	715	715	701	703	-0.92%	31,400	103億1663万	+5.16%	30.84	3.2
07/20	707	729	707	709	+0.35%	35,800	104億1209万	+7.1%	31.12	3.23
07/19	724	734	703	707	-2.62%	43,000	103億7537万	+7.7%	31.01	3.22
07/18	750	755	725	726	-1.29%	58,800	106億5440万	+11.44%	31.85	3.31
07/14	715	738	703	735	+3.96%	57,200	107億9391万	+13.95%	32.27	3.35
07/13	725	725	701	707	-2.48%	36,800	103億8271万	+10.99%	31.04	3.22
07/12	692	726	692	725	+5.07%	94,600	106億4706万	+15.45%	31.83	3.3
07/11	680	694	675	690	+1.69%	45,600	101億3306万	+11.47%	30.29	3.15
07/10	669	684	668	679	+1.57%	41,000	99億6417万	+11.05%	29.79	3.09
07/07	653	668	653	668	+1.52%	22,000	98億998万	+10.6%	29.32	3.05
07/06	675	676	654	658	-2.59%	35,600	96億6312万	+10.03%	28.89	3
07/05	672	686	671	676	+1.05%	27,600	99億2012万	+14.3%	29.65	3.08
07/04	715	715	660	669	-4.5%	65,600	98億1732万	+14.47%	29.35	3.05
07/03	691	725	691	700	+2.56%	85,200	102億7992万	+21.11%	30.73	3.19
07/01	株式分割 1→2
06/30	676	685	667	683	-0.36%	55,200	100億2292万	+19.74%	29.96	3.11
06/29	663	699	663	685	+3.4%	153,000	100億5963万	+21.89%	30.07	3.12
06/28	724	750	650	663	-0.19%	228,800	97億2921万	+19.37%	29.08	3.02
06/27	675	679	663	664	+0.68%	119,600	97億4756万	+20.9%	29.14	3.03
06/26	676	685	643	659	-2.33%	209,600	96億8148万	+21.41%	28.94	3.01
06/23	638	675	628	675	+8.22%	442,400	99億1278万	+25.93%	29.63	3.08
06/22	589	630	589	624	+5.27%	116,000	91億6014万	+17.91%	27.38	2.84
06/21	588	600	588	593	+0.85%	47,600	87億121万	+13.07%	26.01	2.7
06/20	575	592	574	588	+4.58%	101,600	86億2779万	+12.98%	25.79	2.68
06/19	574	576	558	562	-0.04%	74,400	82億4963万	+8.66%	24.66	2.56
06/16	545	577	543	562	+2.41%	98,400	82億5330万	+9.34%	24.67	2.56
06/15	560	560	545	549	-2.36%	64,400	80億5872万	+7.39%	24.09	2.5
06/14	572	582	556	562	-1.49%	74,800	82億5330万	+10.2%	24.67	2.56
06/13	563	595	561	571	-4.04%	187,600	83億7813万	+12.3%	25.04	2.6
06/12	637	637	578	595	+16.23%	931,600	87億3058万	+17.49%	26.1	2.71
06/09	501	512	496	512	+2.56%	41,600	75億1168万	+1.89%	22.45	2.33
06/08	499	499	490	499	+0.25%	14,800	73億2444万	-0.65%	21.89	2.27
06/07	495	498	491	498	+0.61%	11,600	73億608万	-0.9%	21.84	2.27
06/06	503	503	494	495	-1.4%	14,400	72億6202万	-1.69%	21.71	2.25
06/05	502	503	501	502	0%	7,600	73億6482万	-0.3%	22.02	2.29
06/02	504	506	500	502	+0.5%	22,800	73億6482万	-0.3%	22.02	2.29
06/01	501	506	499	499	-0.45%	16,000	73億2811万	-0.8%	21.91	2.27
05/31	501	501	498	501	-0.05%	9,200	73億6115万	-0.35%	22	2.28

ネオジャパン（3921）の株価チャート

2017/05/31～2017/10/23

株価推移

開示資料

決算

株式

チャート