ネオジャパン（3921）の株価チャート

2017/12/15

2017/07/24～2017/12/15

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
12/15	1,046	1,046	1,011	1,018	-0.1%	84,400	149億4994万	+0.99%	44.69	4.64
12/14	988	1,019	981	1,019	+2.93%	47,000	149億6462万	+1.09%	44.73	4.65
12/13	1,002	1,005	962	990	-1.3%	55,900	145億3874万	-1.98%	43.46	4.51
12/12	1,000	1,025	990	1,003	-5.2%	131,600	147億2965万	-0.89%	44.03	4.57
12/11	1,028	1,058	1,016	1,058	+5.27%	123,700	155億3736万	+4.44%	46.45	4.82
12/08	982	1,009	976	1,005	+3.72%	41,800	147億5902万	-0.79%	44.12	4.58
12/07	960	975	945	969	+1.15%	44,000	142億3034万	-4.81%	42.54	4.42
12/06	980	980	922	958	-3.72%	94,700	140億6880万	-6.54%	42.06	4.37
12/05	1,018	1,048	985	995	-2.26%	74,700	146億1217万	-3.86%	43.68	4.54
12/04	1,015	1,037	1,015	1,018	+0.99%	29,600	149億4994万	-1.83%	44.69	4.64
12/01	1,032	1,048	1,004	1,008	-2.04%	36,100	148億308万	-2.8%	44.25	4.6
11/30	1,017	1,033	1,001	1,029	+1.08%	44,300	151億1148万	-0.96%	45.17	4.69
11/29	1,027	1,048	1,017	1,018	-1.26%	32,500	149億4994万	-1.83%	44.69	4.64
11/28	1,077	1,077	1,016	1,031	-2.74%	28,200	151億4085万	+0.19%	45.26	4.7
11/27	1,094	1,094	1,060	1,060	-1.85%	26,600	155億6673万	+4.02%	46.53	4.83
11/24	1,093	1,094	1,049	1,080	-1.1%	54,400	158億6044万	+7.04%	47.41	4.92
11/22	1,077	1,092	1,050	1,092	+4.3%	91,600	160億3667万	+9.42%	47.94	4.98
11/21	1,009	1,070	1,009	1,047	+5.33%	83,700	153億7582万	+6.19%	45.96	4.77
11/20	980	996	970	994	+2.05%	31,400	145億9748万	+1.84%	43.64	4.53
11/17	990	1,008	958	974	0%	29,400	143億377万	+0.52%	42.76	4.44
11/16	938	978	920	974	+6.56%	37,600	143億377万	+0.93%	42.76	4.44
11/15	945	948	895	914	-3.89%	51,300	134億2263万	-4.89%	40.12	4.17
11/15	株式分割 1→2
11/14	973	990	941	951	-2.66%	44,900	139億6600万	-0.83%	41.75	4.34
11/13	955	990	933	977	-3.27%	72,400	143億4783万	+2.3%	42.89	4.45
11/10	1,003	1,025	1,003	1,010	-2.13%	77,000	148億3245万	+6.32%	44.34	4.6
11/09	1,050	1,055	1,024	1,032	-2.64%	52,600	151億5553万	+9.44%	45.3	4.7
11/08	1,030	1,077	1,030	1,060	+1.78%	47,400	155億6673万	+13.25%	46.53	4.83
11/07	1,026	1,065	1,015	1,042	+0.34%	77,800	152億9505万	+12.35%	45.72	4.75
11/06	1,067	1,088	1,031	1,038	-1.14%	132,200	152億4365万	+13.07%	45.57	4.73
11/02	1,126	1,140	1,033	1,050	-7.28%	259,800	154億1988万	+15.51%	46.09	4.79
11/01	1,165	1,191	1,125	1,133	-1.74%	100,200	166億3144万	+25.97%	49.72	5.16
10/31	1,160	1,206	1,120	1,153	-3.15%	193,400	338億5030万	+30.08%	102.81	10.68
10/30	1,070	1,271	1,060	1,190	+13.6%	733,800	349億5172万	+36.47%	106.15	11.02
10/27	1,008	1,051	984	1,048	+2.2%	165,400	307億6633万	+22.66%	93.44	9.7
10/26	966	1,036	955	1,025	-1.68%	233,600	301億548万	+21.73%	91.43	9.49
10/25	1,025	1,150	1,018	1,043	+4.25%	1,146,200	306億1947万	+25.45%	93	9.66
10/24	890	1,000	877	1,000	+25%	1,022,000	293億7120万	+22.25%	89.2	9.26
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

ネオジャパン（3921）の株価チャート

2017/07/24～2017/12/15

株価推移

開示資料

決算

株式

チャート