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

2019/12/13

2019/07/19～2019/12/13

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
12/13	1,076	1,119	1,070	1,091	+1.02%	73,000	161億9349万	+6.13%	32.71	4.2
12/12	1,149	1,149	1,075	1,080	-5.18%	57,400	160億3022万	+5.57%	32.38	4.16
12/11	1,145	1,149	1,118	1,139	+0.71%	55,500	169億594万	+11.78%	34.15	4.38
12/10	1,095	1,141	1,091	1,131	+3.95%	73,000	167億8720万	+11.65%	33.91	4.35
12/09	1,080	1,122	1,074	1,088	+2.26%	83,800	161億4896万	+7.94%	32.62	4.19
12/06	1,080	1,088	1,056	1,064	-0.84%	37,000	157億9273万	+5.87%	31.9	4.1
12/05	1,045	1,079	1,043	1,073	+3.67%	44,500	159億2632万	+7.09%	32.17	4.13
12/04	1,010	1,047	1,010	1,035	+1.07%	30,000	153億6229万	+3.5%	31.03	3.98
12/03	1,036	1,036	1,008	1,024	-1.06%	27,400	151億9902万	+2.5%	30.7	3.94
12/02	1,035	1,059	1,028	1,035	+1.67%	71,500	153億6229万	+3.71%	31.03	3.98
11/29	1,008	1,025	999	1,018	+1.6%	26,100	151億997万	+2.21%	30.52	3.92
11/28	1,009	1,012	996	1,002	0%	16,700	148億7248万	+0.6%	30.04	3.86
11/27	1,004	1,015	998	1,002	-0.2%	22,600	148億7248万	+0.7%	30.04	3.86
11/26	1,007	1,010	991	1,004	-0.3%	23,800	149億217万	+1.01%	30.1	3.86
11/25	1,010	1,015	1,000	1,007	+1%	32,600	149億4669万	+1.41%	30.19	3.88
11/22	1,004	1,007	991	997	-0.7%	17,300	147億9827万	+0.61%	29.89	3.84
11/21	989	1,004	975	1,004	+2.24%	30,000	149億96万	+1.31%	30.1	3.86
11/20	990	992	975	982	-0.3%	13,000	145億7445万	-0.81%	29.44	3.78
11/19	994	996	976	985	-0.91%	13,300	146億1897万	-0.51%	29.53	3.79
11/18	989	997	981	994	+0.61%	12,300	147億5255万	+0.4%	29.8	3.83
11/15	980	989	979	988	+0.82%	7,000	146億6350万	-0.2%	29.62	3.8
11/14	989	989	980	980	-0.91%	9,500	145億4476万	-1.11%	29.38	3.77
11/13	1,000	1,000	985	989	-0.7%	9,700	146億7834万	-0.3%	29.65	3.81
11/12	997	1,001	995	996	+0.1%	14,200	147億8223万	+0.2%	29.86	3.83
11/11	1,009	1,009	993	995	+2.05%	31,200	147億6739万	0%	29.83	3.83
11/08	978	983	975	975	-0.51%	20,800	144億7056万	-2.21%	29.23	3.75
11/07	989	989	978	980	-0.91%	10,500	145億4476万	-2%	29.38	3.77
11/06	1,009	1,009	989	989	-1.2%	12,300	146億7834万	-1.2%	29.65	3.81
11/05	1,010	1,010	1,001	1,001	-0.4%	9,400	148億5644万	-0.2%	30.01	3.85
11/01	991	1,006	986	1,005	+1.01%	10,900	149億1580万	+0.1%	30.13	3.87
10/31	1,024	1,025	995	995	-3.4%	18,600	147億6739万	-0.9%	29.83	3.83
10/30	1,000	1,030	994	1,030	+2.49%	23,700	152億8684万	+2.49%	30.88	3.96
10/29	1,000	1,005	996	1,005	+1.21%	12,300	149億1580万	+0.1%	30.13	3.87
10/28	993	1,001	991	993	0%	8,500	147億3770万	-0.9%	29.77	3.82
10/25	997	1,002	993	993	-0.4%	5,800	147億3770万	-0.8%	29.77	3.82
10/24	992	1,003	992	997	+0.61%	10,700	147億9707万	-0.3%	29.89	3.84
10/23	981	994	972	991	+1.85%	8,700	147億802万	-0.9%	29.71	3.81
10/21	979	983	972	973	-0.51%	6,300	144億4087万	-2.7%	29.17	3.74
10/18	977	984	971	978	+0.72%	9,700	145億1508万	-2.3%	29.32	3.76
10/17	984	987	971	971	-1.72%	18,400	144億1119万	-3.19%	29.11	3.74
10/16	996	1,005	983	988	+0.51%	13,800	146億6350万	-1.79%	29.62	3.8
10/15	987	990	979	983	+0.61%	8,400	145億8929万	-2.38%	29.47	3.78
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

ネオジャパン（3921）の株価チャート

2019/07/19～2019/12/13

株価推移

開示資料

決算

株式

チャート