ネオジャパン（3921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2019/03/29

2018/10/30～2019/03/29

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
2019
03/29	926	938	910	937	+0.86%	29,900	138億8184万	-2.9%	28.04	3.6
03/28	943	943	907	929	-1.59%	38,600	137億6332万	-4.03%	27.8	3.57
03/27	920	948	920	944	+3.17%	29,700	139億8554万	-2.88%	28.25	3.63
03/26	899	933	899	915	+3.16%	48,400	135億5590万	-6.15%	27.38	3.52
03/25	884	891	867	887	-2.95%	45,400	131億4108万	-9.49%	26.55	3.41
03/22	926	926	906	914	-1.4%	36,100	135億4109万	-7.21%	27.35	3.51
03/20	913	937	903	927	+0.87%	43,400	137億3369万	-6.36%	27.74	3.56
03/19	952	953	913	919	-3.47%	58,000	136億1516万	-7.55%	27.5	3.53
03/18	953	990	946	952	-0.63%	53,700	141億407万	-4.51%	28.49	3.66
03/15	976	980	954	958	-1.34%	50,200	141億9296万	-3.72%	28.67	3.68
03/14	969	1,012	968	971	-1.12%	81,800	143億8555万	-2.41%	29.06	3.73
03/13	1,000	1,055	965	982	-5.03%	237,400	145億4852万	-1.11%	29.39	3.77
03/12	1,000	1,040	998	1,034	+4.13%	138,600	153億1891万	+4.34%	30.94	3.97
03/11	998	999	950	993	-0.2%	55,300	147億1149万	+0.71%	29.72	3.81
03/08	987	995	966	995	-1.39%	69,800	147億4112万	+1.32%	29.78	3.82
03/07	1,070	1,070	1,006	1,009	-4.9%	63,600	149億4853万	+3.06%	30.2	3.88
03/06	1,019	1,063	1,001	1,061	+3.82%	87,500	157億1892万	+8.71%	31.75	4.08
03/05	1,016	1,038	1,006	1,022	+0.59%	82,400	151億4113万	+5.36%	30.59	3.93
03/04	953	1,017	951	1,016	+7.86%	78,800	150億5224万	+5.61%	30.41	3.9
03/01	930	950	921	942	+0.64%	38,000	139億5591万	-1.36%	28.19	3.62
02/28	962	968	936	936	-3.11%	43,500	138億6702万	-1.68%	28.01	3.6
02/27	965	989	963	966	+0.1%	34,500	143億1148万	+1.9%	28.91	3.71
02/26	987	997	956	965	-2.03%	50,500	142億9666万	+2.33%	28.88	3.71
02/25	968	996	965	985	+0.92%	73,300	145億9297万	+4.9%	29.48	3.78
02/22	986	994	963	976	-2.69%	60,800	144億5963万	+4.5%	29.21	3.75
02/21	1,030	1,031	1,002	1,003	-2.43%	32,600	148億5964万	+7.85%	30.02	3.85
02/20	1,021	1,033	1,014	1,028	+0.39%	46,300	152億3002万	+11.14%	30.77	3.95
02/19	1,047	1,047	1,019	1,024	-1.16%	42,800	151億7076万	+11.67%	30.65	3.93
02/18	1,039	1,039	1,001	1,036	+2.27%	52,900	153億4854万	+14.22%	31	3.98
02/15	1,054	1,054	1,001	1,013	-2.97%	65,300	150億779万	+12.93%	30.32	3.89
02/14	1,029	1,081	1,029	1,044	+1.85%	155,800	154億6706万	+17.44%	31.24	4.01
02/13	982	1,039	969	1,025	+4.27%	139,500	151億8558万	+16.48%	30.68	3.94
02/12	903	984	893	983	+8.86%	117,200	145億6334万	+12.99%	29.42	3.78
02/08	930	944	901	903	-5.64%	121,100	133億7812万	+5.12%	27.02	3.47
02/07	936	1,059	933	957	+3.01%	455,700	141億7814万	+12.32%	28.64	3.68
02/06	915	933	915	929	+1.09%	43,100	137億6332万	+10.2%	27.8	3.57
02/05	925	933	905	919	-0.43%	36,600	136億1516万	+10.46%	27.5	3.53
02/04	897	924	889	923	+3.13%	53,200	136億7442万	+12.42%	27.62	3.55
02/01	915	918	886	895	-2.72%	80,000	132億5960万	+10.36%	26.78	3.44
01/31	937	944	916	920	+0.22%	85,800	136億2998万	+14.43%	35.65	3.97
01/30	900	949	893	918	+0.66%	198,400	136億35万	+15.33%	35.58	3.97
01/29	832	916	830	912	+10.14%	405,900	135億1146万	+15.88%	35.34	3.94
01/28	853	886	825	828	-2.93%	404,100	122億6698万	+6.29%	32.09	3.58
01/25	855	869	848	853	+0.24%	58,700	126億3736万	+9.92%	33.06	3.69
01/24	852	854	843	851	-0.12%	26,400	126億773万	+9.81%	32.98	3.68
01/23	836	853	827	852	+0.95%	35,900	126億2255万	+10.36%	33.02	3.68
01/22	857	865	835	844	-1.4%	48,600	125億402万	+9.9%	32.71	3.65
01/21	884	884	855	856	-1.15%	57,200	126億8181万	+11.75%	33.17	3.7
01/18	880	880	864	866	-1.59%	38,700	128億2996万	+12.91%	33.56	3.74
01/17	875	887	860	880	+2.33%	84,400	130億3737万	+14.88%	34.1	3.8
01/16	838	885	834	860	+4.5%	142,000	127億4107万	+12.13%	33.33	3.72
01/15	795	840	788	823	+4.31%	100,300	121億9290万	+7.02%	31.9	3.56
01/11	797	819	789	789	+0.51%	74,700	116億8919万	+1.94%	30.58	3.41
01/10	808	821	783	785	-3.56%	70,100	116億2993万	+0.77%	30.42	3.39
01/09	817	855	813	814	+0.87%	150,800	120億5957万	+3.83%	31.55	3.52
01/08	772	813	772	807	+4.67%	105,700	119億5586万	+2.41%	31.27	3.49
01/07	770	786	757	771	+5.62%	91,700	114億2251万	-2.53%	29.88	3.33
01/04	711	731	700	730	+2.38%	76,000	108億1509万	-8.18%	28.29	3.15
2018
12/28	712	740	709	713	-1.93%	59,000	105億6323万	-10.88%	27.63	3.08
12/27	717	738	700	727	+8.18%	89,400	107億7065万	-9.69%	28.17	3.14
12/26	646	690	646	672	+7.35%	118,700	99億5581万	-17.24%	26.04	2.9
12/25	632	661	624	626	-9.54%	144,300	92億7431万	-23.75%	24.26	2.7
12/21	691	724	680	692	-2.54%	124,800	102億5211万	-16.73%	26.82	2.99
12/20	710	749	706	710	-2.07%	108,900	105億1879万	-15.48%	27.52	3.07
12/19	693	734	683	725	+6.46%	120,600	107億4102万	-14.4%	28.1	3.13
12/18	693	724	679	681	-5.42%	112,600	100億8915万	-20.35%	26.39	2.94
12/17	764	764	719	720	-4.89%	107,900	106億6694万	-16.76%	27.9	3.11
12/14	773	775	730	757	-7.46%	181,200	112億1510万	-13.29%	29.34	3.27
12/13	816	832	797	818	+4.07%	148,300	121億1883万	-7.15%	31.7	3.53
12/12	769	789	762	786	+3.97%	120,700	116億4474万	-11.19%	30.46	3.4
12/11	792	795	745	756	-4.55%	119,700	112億29万	-15.15%	29.3	3.27
12/10	850	853	791	792	-8.55%	159,500	117億3363万	-11.8%	30.69	3.42
12/07	861	876	854	866	+0.81%	30,000	128億2996万	-4.1%	33.56	3.74
12/06	894	896	851	859	-4.34%	91,200	127億2625万	-5.08%	33.29	3.71
12/05	880	901	876	898	-0.88%	68,800	133億404万	-0.77%	34.8	3.88
12/04	971	985	897	906	-5.82%	161,900	134億2257万	+0.11%	35.11	3.91
12/03	921	967	914	962	+6.18%	80,900	142億5222万	+6.65%	37.28	4.16
11/30	893	911	873	906	+1.12%	48,300	134億2257万	+0.78%	35.11	3.91
11/29	928	928	895	896	-2.29%	58,100	132億7441万	-0.22%	34.72	3.87
11/28	881	930	881	917	+4.2%	49,600	135億8553万	+1.78%	35.54	3.96
11/27	871	899	865	880	+1.03%	31,300	130億3737万	-2.55%	34.1	3.8
11/26	868	878	850	871	+0.35%	24,200	129億403万	-4.07%	33.76	3.76
11/22	845	872	833	868	+2.6%	82,000	128億5959万	-5.03%	33.64	3.75
11/21	873	884	846	846	-4.73%	64,800	125億3365万	-8.14%	32.79	3.65
11/20	895	895	875	888	-0.78%	31,900	131億5589万	-4.1%	34.41	3.84
11/19	873	912	873	895	+2.52%	29,800	132億5960万	-3.66%	34.69	3.87
11/16	916	918	865	873	-4.69%	40,600	129億3366万	-6.23%	33.83	3.77
11/15	882	926	882	916	+2.12%	30,200	135億7072万	-2.03%	35.5	3.96
11/14	932	935	895	897	-3.76%	40,100	132億8923万	-4.27%	34.76	3.88
11/13	883	940	876	932	+2.42%	56,900	138億776万	-0.96%	36.12	4.03
11/12	952	952	909	910	-2.88%	35,900	134億8183万	-3.6%	35.27	3.93
11/09	937	955	921	937	-1.06%	38,000	138億8184万	-1.16%	36.31	4.05
11/08	940	959	936	947	+2.27%	28,200	140億2999万	-0.63%	36.7	4.09
11/07	925	947	906	926	-0.11%	53,300	137億1887万	-3.44%	35.89	4
11/06	931	934	898	927	-0.11%	33,900	137億3369万	-3.94%	35.93	4
11/05	927	949	920	928	-0.75%	74,700	137億4850万	-4.53%	35.96	4.01
11/02	895	939	895	935	+4%	65,800	138億5221万	-4.4%	36.24	4.04
11/01	870	923	863	899	+3.1%	101,000	133億1886万	-8.55%	34.84	3.88
10/31	880	882	846	872	-1.13%	251,000	129億1885万	-12.01%	33.79	3.77
10/30	840	898	836	882	+3.64%	102,200	130億6700万	-11.8%	34.18	3.81

ネオジャパン（3921）の株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート