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

2019/08/15

2019/03/18～2019/08/15

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
2019
08/15	940	955	919	952	-0.63%	24,200	141億407万	-3.84%	28.49	3.66
08/14	968	971	954	958	-0.93%	13,900	141億9296万	-3.13%	28.67	3.68
08/13	964	977	951	967	-0.31%	22,800	143億2629万	-2.22%	28.94	3.71
08/09	969	985	967	970	-0.21%	10,800	143億7074万	-1.72%	29.03	3.73
08/08	964	977	954	972	+1.78%	10,300	144億37万	-1.52%	29.09	3.73
08/07	960	966	946	955	-0.42%	10,400	141億4851万	-3.05%	28.58	3.67
08/06	910	961	910	959	+0.1%	27,000	142億777万	-2.54%	28.7	3.68
08/05	975	975	931	958	-2.74%	31,100	141億9296万	-2.54%	28.67	3.68
08/02	986	1,006	977	985	-1.4%	34,900	145億9297万	+0.41%	29.48	3.78
08/01	999	1,011	993	999	-2.06%	19,700	148億38万	+2.25%	29.9	3.84
07/31	1,016	1,024	980	1,020	+0.39%	50,300	151億1150万	+4.83%	30.53	3.92
07/30	1,053	1,114	1,012	1,016	-3.42%	222,000	150億5224万	+4.96%	30.41	3.9
07/29	1,071	1,071	1,036	1,052	-2.23%	109,400	155億8559万	+9.24%	31.48	4.04
07/26	1,040	1,089	1,024	1,076	+5.49%	157,500	159億4115万	+12.55%	32.2	4.13
07/25	1,008	1,045	1,008	1,020	+2%	100,300	151億1150万	+7.48%	30.53	3.92
07/24	1,002	1,014	997	1,000	+0.3%	25,300	148億1520万	+5.93%	29.93	3.84
07/23	990	1,008	985	997	+0.91%	37,000	147億7075万	+6.06%	29.84	3.83
07/22	985	994	978	988	+0.3%	26,600	146億3741万	+5.56%	29.57	3.8
07/19	984	1,003	980	985	-2.28%	48,600	145億9297万	+5.57%	29.48	3.78
07/18	1,010	1,026	990	1,008	-0.4%	59,100	149億3372万	+8.39%	30.17	3.87
07/17	975	1,012	963	1,012	+3.05%	49,500	149億9298万	+9.17%	30.29	3.89
07/16	990	991	957	982	-0.1%	36,600	145億4852万	+6.05%	29.39	3.77
07/12	970	1,007	967	983	+1.34%	87,500	145億6334万	+6.04%	29.42	3.78
07/11	972	976	959	970	+0.52%	31,500	143億7074万	+4.86%	29.03	3.73
07/10	933	972	933	965	+3.43%	48,600	142億9666万	+4.66%	28.88	3.71
07/09	939	941	932	933	-0.85%	10,700	138億2258万	+1.41%	27.92	3.58
07/08	948	948	935	941	+0.21%	16,800	139億4110万	+2.51%	28.16	3.62
07/05	957	959	934	939	-1.05%	38,200	139億1147万	+2.4%	28.1	3.61
07/04	950	966	946	949	+0.96%	43,600	140億5962万	+3.6%	28.4	3.65
07/03	936	942	934	940	+0.75%	37,800	139億2628万	+2.62%	28.13	3.61
07/02	915	936	915	933	+1.19%	40,700	138億2258万	+1.74%	27.92	3.58
07/01	915	925	912	922	+1.88%	38,200	136億5961万	+0.33%	27.59	3.54
06/28	894	909	894	905	+0.67%	29,100	134億775万	-1.84%	27.08	3.48
06/27	894	901	893	899	+0.67%	22,500	133億1886万	-2.71%	26.9	3.45
06/26	883	903	881	893	+0.68%	33,300	132億2997万	-3.56%	26.72	3.43
06/25	889	898	883	887	0%	22,500	131億4108万	-4.31%	26.55	3.41
06/24	890	891	881	887	-0.22%	38,300	131億4108万	-4.42%	26.55	3.41
06/21	894	899	888	889	-0.67%	24,600	131億7071万	-4.2%	26.61	3.42
06/20	904	912	891	895	-1.54%	32,400	132億5960万	-3.66%	26.78	3.44
06/19	891	909	885	909	+2.71%	50,100	134億6701万	-2.05%	27.2	3.49
06/18	916	916	885	885	-2.96%	49,100	131億1145万	-4.63%	26.49	3.4
06/17	919	919	905	912	0%	43,000	135億1146万	-1.72%	27.29	3.5
06/14	903	915	901	912	+0.11%	40,000	135億1146万	-1.72%	27.29	3.5
06/13	902	911	893	911	-0.55%	66,600	134億9664万	-1.73%	27.26	3.5
06/12	930	941	908	916	-8.4%	213,300	135億7072万	-1.19%	27.41	3.52
06/11	990	1,012	985	1,000	+0.4%	120,200	148億1520万	+7.87%	29.93	3.84
06/10	936	996	936	996	+7.44%	91,700	147億5593万	+7.79%	29.81	3.83
06/07	909	927	907	927	+2.09%	15,100	137億3369万	+0.76%	27.74	3.56
06/06	922	923	905	908	-0.77%	21,000	134億5220万	-1.3%	27.17	3.49
06/05	910	916	905	915	+3.04%	22,700	135億5590万	-0.54%	27.38	3.52
06/04	893	893	877	888	-0.89%	29,000	131億5589万	-3.48%	26.58	3.41
06/03	925	927	896	896	-3.66%	34,700	132億7441万	-2.61%	26.81	3.44
05/31	931	938	921	930	-1.06%	19,900	137億7813万	+0.98%	27.83	3.57
05/30	978	978	940	940	-3.89%	31,100	139億2628万	+2.17%	28.13	3.61
05/29	979	981	963	978	-0.71%	17,300	144億8926万	+6.3%	29.27	3.76
05/28	1,000	1,000	980	985	-0.61%	23,700	145億9297万	+7.3%	29.48	3.78
05/27	960	991	959	991	+4.87%	52,200	146億8186万	+8.19%	29.66	3.81
05/24	937	946	920	945	-0.21%	25,700	140億36万	+3.5%	28.28	3.63
05/23	932	954	924	947	+2.05%	51,900	140億2999万	+3.95%	28.34	3.64
05/22	908	932	907	928	+2.43%	32,400	137億4850万	+1.98%	27.77	3.57
05/21	900	907	891	906	+0.33%	21,000	134億2257万	-0.44%	27.11	3.48
05/20	912	915	902	903	+0.33%	20,600	133億7812万	-0.77%	27.02	3.47
05/17	881	906	881	900	+2.51%	27,300	133億3368万	-1.21%	26.93	3.46
05/16	896	896	878	878	-1.9%	19,800	130億774万	-3.73%	26.28	3.37
05/15	899	899	884	895	-0.33%	24,300	132億5960万	-2.08%	26.78	3.44
05/14	890	898	875	898	-0.22%	31,300	133億404万	-1.86%	26.87	3.45
05/13	908	911	895	900	-0.44%	27,100	133億3368万	-1.75%	26.93	3.46
05/10	901	926	897	904	+0.33%	39,000	133億9294万	-1.53%	27.05	3.47
05/09	911	918	901	901	-1.53%	34,700	133億4849万	-1.96%	26.96	3.46
05/08	920	922	909	915	-0.65%	22,400	135億5590万	-0.54%	27.38	3.52
05/07	920	935	911	921	+0.99%	20,300	136億4479万	+0.11%	27.56	3.54
04/26	918	918	905	912	-0.65%	18,600	135億1146万	-0.76%	27.29	3.5
04/25	906	918	902	918	+1.44%	19,700	136億35万	-0.11%	27.47	3.53
04/24	911	923	901	905	0%	22,900	134億775万	-1.52%	27.08	3.48
04/23	910	910	890	905	-0.11%	15,500	134億775万	-1.63%	27.08	3.48
04/22	920	925	906	906	-0.98%	15,600	134億2257万	-1.74%	27.11	3.48
04/19	919	933	910	915	+0.77%	16,600	135億5590万	-0.97%	27.38	3.52
04/18	934	940	907	908	-2.78%	25,300	134億5220万	-1.94%	27.17	3.49
04/17	940	945	928	934	0%	18,600	138億3739万	+0.54%	27.95	3.59
04/16	929	945	923	934	+0.54%	19,900	138億3739万	+0.11%	27.95	3.59
04/15	907	932	906	929	+2.54%	29,400	137億6332万	-0.64%	27.8	3.57
04/12	914	914	903	906	-0.77%	19,400	134億2257万	-3.41%	27.11	3.48
04/11	926	926	904	913	-1.19%	21,500	135億2627万	-3.08%	27.32	3.51
04/10	905	927	905	924	+0.76%	21,600	136億8924万	-2.53%	27.65	3.55
04/09	920	925	906	917	-0.22%	21,600	135億8553万	-3.68%	27.44	3.52
04/08	927	936	916	919	-0.33%	16,700	136億1516万	-3.87%	27.5	3.53
04/05	925	936	913	922	-0.32%	20,100	136億5961万	-3.66%	27.59	3.54
04/04	926	936	923	925	-0.22%	14,900	137億406万	-3.34%	27.68	3.55
04/03	910	927	902	927	+2.21%	13,500	137億3369万	-3.34%	27.74	3.56
04/02	946	946	905	907	-2.89%	30,400	134億3738万	-5.62%	27.14	3.48
04/01	948	961	933	934	-0.32%	48,800	138億3739万	-3.11%	27.95	3.59
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

ネオジャパン（3921）の株価チャート

2019/03/18～2019/08/15

株価推移

開示資料

決算

株式

チャート