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

2019/10/11

2019/05/21～2019/10/11

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
10/11	989	998	970	977	+0.1%	10,500	145億24万	-3.17%	29.29	3.76
10/10	999	999	972	976	-1.71%	17,200	144億8540万	-3.56%	29.26	3.76
10/09	1,015	1,015	993	993	-2.36%	19,300	147億3770万	-2.17%	29.77	3.82
10/08	1,021	1,027	1,013	1,017	-0.39%	9,600	150億9390万	0%	30.49	3.91
10/07	1,025	1,032	1,013	1,021	-0.39%	10,600	151億5327万	+0.29%	30.61	3.93
10/04	1,020	1,032	1,013	1,025	+0.59%	7,800	152億1264万	+0.79%	30.73	3.94
10/03	1,034	1,034	1,016	1,019	-3.23%	13,300	151億2359万	+0.3%	30.55	3.92
10/02	1,033	1,061	1,018	1,053	+1.54%	30,600	156億2820万	+3.74%	31.57	4.05
10/01	1,019	1,038	1,019	1,037	+1.07%	13,400	153億9073万	+2.47%	31.09	3.99
09/30	1,022	1,027	990	1,026	+0.88%	18,100	152億2748万	+1.58%	30.76	3.95
09/27	1,016	1,028	1,011	1,017	-0.78%	19,600	150億9390万	+0.69%	30.49	3.91
09/26	1,020	1,036	1,012	1,025	+0.69%	30,300	152億1264万	+1.49%	30.73	3.94
09/25	1,024	1,024	998	1,018	-0.59%	12,700	151億874万	+0.89%	30.52	3.92
09/24	1,000	1,029	1,000	1,024	+2.5%	26,100	151億9779万	+1.69%	30.7	3.94
09/20	975	999	973	999	+3.31%	27,100	148億2675万	-0.6%	29.95	3.84
09/19	952	980	950	967	+1.68%	23,200	143億5182万	-3.59%	28.99	3.72
09/18	979	983	944	951	-2.06%	41,400	141億1436万	-5.18%	28.51	3.66
09/17	988	988	954	971	-1.72%	36,700	144億1119万	-3.19%	29.11	3.74
09/13	1,015	1,019	973	988	-0.8%	77,100	146億6350万	-1.5%	29.62	3.8
09/12	1,011	1,014	993	996	-1.48%	39,200	147億8223万	-0.7%	29.86	3.83
09/11	1,033	1,038	1,005	1,011	-0.98%	29,800	150億485万	+1%	30.31	3.89
09/10	1,036	1,036	1,018	1,021	-1.54%	17,300	151億5327万	+2.2%	30.61	3.93
09/09	1,022	1,037	1,015	1,037	+2.17%	13,700	153億9073万	+4.12%	31.09	3.99
09/06	1,047	1,047	1,011	1,015	-2.96%	17,900	150億6422万	+2.11%	30.43	3.91
09/05	1,056	1,056	1,042	1,046	-0.1%	18,200	155億2431万	+5.23%	31.36	4.03
09/04	1,058	1,058	1,037	1,047	-1.04%	13,600	155億3915万	+5.44%	31.39	4.03
09/03	1,037	1,059	1,037	1,058	+1.44%	21,100	157億241万	+6.76%	31.72	4.07
09/02	1,030	1,047	1,030	1,043	+1.56%	31,500	154億7978万	+5.25%	31.27	4.01
08/30	1,010	1,027	1,006	1,027	+2.19%	27,900	152億4232万	+3.53%	30.79	3.95
08/29	1,007	1,010	990	1,005	-0.4%	19,600	149億1580万	+1.31%	30.13	3.87
08/28	997	1,010	983	1,009	+1.71%	24,400	149億7517万	+1.71%	30.25	3.88
08/27	991	1,000	983	992	+1.12%	16,900	147億2286万	+0.1%	29.74	3.82
08/26	975	988	968	981	-0.71%	18,900	145億5960万	-1.01%	29.41	3.78
08/23	1,008	1,009	980	988	-2.95%	18,500	146億6350万	-0.3%	29.62	3.8
08/22	1,015	1,035	1,008	1,018	+0.99%	19,400	151億874万	+2.62%	30.52	3.92
08/21	994	1,008	992	1,008	+0.3%	13,300	149億3372万	+1.61%	30.17	3.87
08/20	985	1,008	985	1,005	+2.55%	13,700	148億8927万	+1.41%	30.08	3.86
08/19	957	983	957	980	+2.19%	19,600	145億1889万	-1.01%	29.33	3.76
08/16	959	963	954	959	+0.74%	8,600	142億777万	-3.13%	28.7	3.68
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

ネオジャパン（3921）の株価チャート

2019/05/21～2019/10/11

株価推移

開示資料

決算

株式

チャート