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

2020/01/30

2019/08/30～2020/01/30

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
2020
01/30	1,138	1,184	1,138	1,149	-0.52%	125,700	170億5437万	+1.41%	34.45	4.42
01/29	1,202	1,211	1,143	1,155	-3.75%	258,000	171億4343万	+2.48%	34.63	4.45
01/28	1,204	1,223	1,198	1,200	-1.15%	53,500	178億1136万	+6.95%	35.98	4.62
01/27	1,221	1,235	1,180	1,214	-1.54%	69,600	180億1915万	+8.98%	36.4	4.67
01/24	1,264	1,296	1,229	1,233	-2.3%	84,100	183億117万	+11.38%	36.97	4.75
01/23	1,282	1,284	1,225	1,262	-2.02%	113,100	187億3161万	+14.62%	37.84	4.86
01/22	1,256	1,298	1,256	1,288	+3.79%	108,900	191億1752万	+17.73%	38.62	4.96
01/21	1,207	1,245	1,205	1,241	+3.24%	86,300	184億1991万	+14.06%	37.21	4.78
01/20	1,196	1,222	1,191	1,202	+1.78%	83,000	178億4104万	+10.89%	36.04	4.63
01/17	1,162	1,188	1,156	1,181	+2.43%	59,900	175億2934万	+9.45%	35.41	4.55
01/16	1,140	1,169	1,140	1,153	+1.32%	51,800	171億1374万	+7.36%	34.57	4.44
01/15	1,117	1,138	1,111	1,138	+2.8%	35,800	168億9110万	+6.26%	34.12	4.38
01/14	1,100	1,119	1,100	1,107	+0.64%	20,700	164億3097万	+3.75%	33.19	4.26
01/10	1,100	1,102	1,090	1,100	+0.73%	17,600	163億2708万	+3.38%	32.98	4.23
01/09	1,107	1,113	1,082	1,092	+0.28%	37,700	162億833万	+2.92%	32.74	4.2
01/08	1,110	1,113	1,067	1,089	-2.42%	49,100	161億6380万	+2.93%	32.65	4.19
01/07	1,086	1,123	1,086	1,116	+2.86%	42,700	165億6456万	+5.78%	33.46	4.3
01/06	1,086	1,103	1,080	1,085	+0.18%	36,500	161億443万	+3.33%	32.53	4.18
2019
12/30	1,098	1,098	1,073	1,083	-0.46%	22,600	160億7475万	+3.44%	32.47	4.17
12/27	1,070	1,096	1,062	1,088	+2.84%	62,600	161億4896万	+4.21%	32.62	4.19
12/26	1,025	1,058	1,023	1,058	+3.22%	48,700	157億368万	+1.73%	31.72	4.07
12/25	1,030	1,036	1,019	1,025	-0.19%	19,200	152億1387万	-1.25%	30.73	3.95
12/24	1,027	1,035	1,024	1,027	+0.79%	16,600	152億4355万	-0.87%	30.79	3.95
12/23	1,029	1,036	1,019	1,019	-0.29%	21,200	151億2481万	-1.55%	30.55	3.92
12/20	1,009	1,025	1,003	1,022	+1.39%	27,800	151億6934万	-1.16%	30.64	3.93
12/19	1,012	1,014	990	1,008	-0.79%	55,500	149億6154万	-2.33%	30.22	3.88
12/18	1,014	1,016	999	1,016	+0.59%	44,900	150億8028万	-1.45%	30.46	3.91
12/17	1,030	1,041	1,008	1,010	-1.85%	49,300	149億9122万	-1.94%	30.28	3.89
12/16	1,001	1,052	1,000	1,029	-5.68%	113,900	152億7324万	0%	30.85	3.96
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

ネオジャパン（3921）の株価チャート

2019/08/30～2020/01/30

株価推移

開示資料

決算

株式

チャート