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

2020/10/07

2020/05/13～2020/10/07

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
10/07	2,188	2,247	2,165	2,198	+1.48%	94,600	326億6140万	-11.37%	48.24	7.39
10/06	2,215	2,231	2,156	2,166	-1.55%	94,600	321億8589万	-13.36%	47.53	7.28
10/05	2,140	2,208	2,066	2,200	+3.33%	184,400	326億9112万	-13.04%	48.28	7.4
10/02	2,310	2,310	2,114	2,129	-7.03%	245,200	316億3608万	-16.77%	46.72	7.16
09/30	2,330	2,353	2,256	2,290	-2.18%	168,600	340億2848万	-11.41%	50.26	7.7
09/29	2,280	2,362	2,256	2,341	+4.04%	175,200	347億8632万	-10.24%	51.37	7.87
09/28	2,340	2,356	2,189	2,250	-1.27%	262,100	334億3410万	-14.32%	49.38	7.56
09/25	2,160	2,289	2,160	2,279	+5.95%	222,000	338億6502万	-13.84%	50.01	7.66
09/24	2,144	2,209	2,134	2,151	+0.37%	177,200	319億6299万	-19.17%	47.2	7.23
09/23	2,190	2,213	2,138	2,143	-0.92%	150,100	318億4412万	-20.01%	47.03	7.2
09/18	2,238	2,273	2,157	2,163	-2.57%	183,000	321億4131万	-19.71%	47.47	7.27
09/17	2,280	2,280	2,162	2,220	-3.1%	274,300	329億8831万	-18.02%	48.72	7.46
09/16	2,350	2,353	2,270	2,291	-2.01%	138,700	340億4334万	-15.68%	50.28	7.7
09/15	2,340	2,378	2,300	2,338	-1.47%	146,100	347億4174万	-14.08%	51.31	7.86
09/14	2,255	2,386	2,209	2,373	+1.8%	342,700	352億6183万	-12.95%	52.08	7.98
09/11	2,632	2,650	2,331	2,331	-17.66%	507,500	346億3772万	-14.77%	51.15	7.84
09/10	2,944	2,960	2,825	2,831	-1.32%	200,900	420億6752万	+3.21%	62.13	9.52
09/09	2,785	2,891	2,773	2,869	+0.91%	94,800	426億3219万	+4.94%	62.96	9.64
09/08	2,844	2,860	2,715	2,843	-0.07%	111,700	422億4584万	+4.41%	62.39	9.56
09/07	2,970	2,975	2,815	2,845	-3.98%	119,600	422億7556万	+4.83%	62.43	9.56
09/04	2,886	3,005	2,886	2,963	-2.21%	112,900	440億2899万	+9.99%	65.02	9.96
09/03	3,030	3,065	2,943	3,030	0%	75,300	450億2458万	+13.44%	66.49	10.19
09/02	3,010	3,090	2,935	3,030	+2.36%	116,500	450億2458万	+14.77%	66.49	10.19
09/01	2,797	2,960	2,792	2,960	+6.94%	135,000	439億8441万	+13.37%	64.96	9.95
08/31	2,793	2,855	2,759	2,768	+2.78%	122,900	411億3137万	+7.16%	60.74	9.31
08/28	2,905	2,920	2,626	2,693	-7.49%	189,000	400億1690万	+5.07%	59.1	9.05
08/27	2,951	3,010	2,870	2,911	+0.34%	137,900	432億5629万	+14.29%	63.88	9.79
08/26	2,818	2,953	2,816	2,901	+3.42%	130,600	431億769万	+15.21%	63.66	9.75
08/25	2,881	2,900	2,788	2,805	-2.64%	109,600	416億8117万	+12.56%	61.56	9.43
08/24	2,820	2,895	2,816	2,881	+3.93%	100,000	427億8285万	+16.55%	63.18	9.68
08/21	2,790	2,829	2,715	2,772	+1.17%	83,400	411億6420万	+13.19%	60.79	9.31
08/20	2,680	2,792	2,667	2,740	+2.47%	102,200	406億8900万	+12.85%	60.09	9.21
08/19	2,627	2,719	2,616	2,674	+2.73%	81,700	397億890万	+10.86%	58.64	8.98
08/18	2,521	2,622	2,486	2,603	+3.95%	72,500	386億5455万	+8.59%	57.09	8.74
08/17	2,534	2,565	2,480	2,504	-1.18%	60,400	371億8440万	+5.03%	54.92	8.41
08/14	2,420	2,544	2,397	2,534	+3.85%	73,700	376億2990万	+6.65%	55.57	8.51
08/13	2,359	2,445	2,286	2,440	+2.56%	76,200	362億3400万	+3.21%	53.51	8.2
08/12	2,432	2,500	2,379	2,379	-3.37%	98,700	353億2815万	+1.06%	52.17	7.99
08/11	2,569	2,582	2,415	2,462	-5.42%	96,500	365億6070万	+4.99%	53.99	8.27
08/07	2,544	2,610	2,503	2,603	+2.32%	74,000	386億5455万	+11.76%	57.09	8.74
08/06	2,620	2,620	2,530	2,544	-2.04%	60,800	377億7840万	+9.61%	55.79	8.55
08/05	2,606	2,631	2,541	2,597	-0.23%	62,700	385億6545万	+12.28%	56.96	8.72
08/04	2,647	2,726	2,575	2,603	-0.27%	111,500	386億5455万	+12.83%	57.09	8.74
08/03	2,398	2,637	2,338	2,610	+11.63%	208,300	387億5850万	+13.73%	57.24	8.77
07/31	2,390	2,484	2,316	2,338	-2.22%	123,900	347億1930万	+2.27%	51.28	7.85
07/30	2,290	2,420	2,290	2,391	+5.89%	132,100	355億635万	+4.59%	52.44	8.03
07/29	2,275	2,338	2,258	2,258	-1.78%	138,900	335億3130万	-1.05%	49.52	7.59
07/28	2,274	2,327	2,258	2,299	+1.82%	64,800	341億4015万	+0.7%	50.42	7.72
07/27	2,252	2,304	2,230	2,258	-0.96%	56,800	335億3130万	-1.14%	49.52	7.59
07/22	2,229	2,324	2,229	2,280	+0.13%	69,800	338億5800万	+0.09%	50	7.66
07/21	2,249	2,286	2,208	2,277	+3.55%	93,600	338億1345万	+0.44%	49.94	7.65
07/20	2,264	2,321	2,162	2,199	-2.27%	113,200	326億5515万	-2.27%	48.23	7.39
07/17	2,299	2,361	2,232	2,250	-2.51%	84,300	334億1250万	+0.67%	49.35	7.56
07/16	2,290	2,393	2,254	2,308	-0.09%	105,200	342億7380万	+4.58%	50.62	7.75
07/15	2,279	2,313	2,230	2,310	+3.63%	69,600	343億350万	+6.01%	50.66	7.76
07/14	2,311	2,338	2,193	2,229	-5.07%	92,700	331億65万	+3.82%	48.88	7.49
07/13	2,311	2,370	2,254	2,348	+1.82%	96,200	348億6780万	+10.96%	51.49	7.89
07/10	2,289	2,379	2,287	2,306	+0.96%	83,400	342億4410万	+10.97%	50.57	7.75
07/09	2,339	2,339	2,228	2,284	-0.57%	83,400	339億1740万	+11.96%	50.09	7.67
07/08	2,227	2,316	2,195	2,297	+2.59%	81,800	341億1045万	+14.74%	50.38	7.72
07/07	2,190	2,309	2,175	2,239	+2.24%	145,200	332億4915万	+13.94%	49.1	7.52
07/06	2,136	2,193	2,071	2,190	+2.53%	143,800	325億2150万	+13.41%	48.03	7.36
07/03	2,092	2,150	2,030	2,136	+2.64%	270,300	317億1960万	+12.48%	46.85	7.18
07/02	2,393	2,417	2,081	2,081	-12.6%	400,500	309億285万	+11.34%	45.64	6.99
07/01	2,352	2,486	2,302	2,381	+0.8%	222,700	353億5785万	+29.61%	52.22	8
06/30	2,424	2,438	2,235	2,362	-3.16%	232,500	350億7570万	+31.51%	51.8	7.94
06/29	2,228	2,470	2,215	2,439	+6.14%	232,900	362億1915万	+39.13%	53.49	8.19
06/26	2,443	2,443	2,269	2,298	-4.25%	254,800	341億2530万	+34.54%	50.4	7.72
06/25	2,350	2,419	2,302	2,400	+2.52%	261,300	356億4000万	+43.88%	52.64	8.06
06/24	2,289	2,389	2,245	2,341	+2.18%	207,800	347億6385万	+44.24%	51.34	7.86
06/23	2,300	2,365	2,206	2,291	+0.48%	218,200	340億2135万	+45%	50.24	7.7
06/22	2,310	2,379	2,208	2,280	-1.38%	294,700	338億5800万	+48.24%	50	7.66
06/19	2,144	2,316	2,142	2,312	+8.85%	417,600	343億3320万	+54.44%	50.71	7.77
06/18	1,952	2,189	1,939	2,124	+6.73%	430,800	315億4140万	+45.98%	46.58	7.14
06/17	1,879	2,041	1,874	1,990	+7.16%	438,900	295億5150万	+40.04%	43.64	6.69
06/16	1,908	1,917	1,825	1,857	+2.09%	296,600	275億7645万	+33.21%	40.73	6.24
06/15	1,843	1,943	1,800	1,819	+16.38%	611,300	270億1215万	+32.39%	39.89	6.11
06/12	1,450	1,650	1,415	1,563	-1.76%	164,900	232億1055万	+15.69%	34.28	5.25
06/11	1,566	1,638	1,534	1,591	+4.19%	229,400	236億2635万	+18.73%	34.89	5.34
06/10	1,450	1,530	1,400	1,527	+5.09%	112,600	226億7595万	+15.07%	33.49	5.13
06/09	1,388	1,459	1,344	1,453	+5.52%	94,300	215億7705万	+10.41%	31.87	4.88
06/08	1,392	1,392	1,366	1,377	+1.4%	28,200	204億4845万	+5.44%	30.2	4.63
06/05	1,355	1,367	1,317	1,358	+0.22%	36,000	201億6630万	+4.46%	29.78	4.56
06/04	1,361	1,377	1,333	1,355	-0.44%	29,300	201億2175万	+4.71%	29.72	4.55
06/03	1,390	1,393	1,335	1,361	-1.95%	38,000	202億1085万	+5.59%	29.85	4.57
06/02	1,410	1,411	1,376	1,388	-0.57%	25,800	206億1180万	+8.1%	30.44	4.66
06/01	1,399	1,433	1,370	1,396	+1.75%	48,300	207億3060万	+9.32%	30.62	4.69
05/29	1,300	1,393	1,300	1,372	+6.6%	65,400	203億7420万	+7.78%	30.09	4.61
05/28	1,350	1,438	1,231	1,287	-4.6%	195,400	191億1195万	+1.18%	28.23	4.32
05/27	1,306	1,349	1,290	1,349	+3.06%	30,800	200億3265万	+5.97%	29.59	4.53
05/26	1,304	1,340	1,295	1,309	+0.31%	32,600	194億3865万	+2.91%	28.71	4.4
05/25	1,310	1,313	1,290	1,305	+1.16%	21,000	193億7925万	+2.92%	28.62	4.38
05/22	1,256	1,315	1,256	1,290	+1.57%	41,300	191億5650万	+2.54%	28.29	4.33
05/21	1,285	1,290	1,258	1,270	-0.39%	26,800	188億5950万	+1.76%	27.85	4.27
05/20	1,271	1,296	1,258	1,275	+2.74%	28,700	189億3375万	+3.07%	27.96	4.28
05/19	1,285	1,296	1,221	1,241	-1.12%	34,000	184億2885万	+1.14%	27.22	4.17
05/18	1,240	1,279	1,234	1,255	+0.24%	26,500	186億3675万	+2.95%	27.52	4.22
05/15	1,297	1,300	1,241	1,252	-3.47%	34,700	185億9220万	+3.64%	27.46	4.21
05/14	1,301	1,340	1,285	1,297	-1.37%	42,000	192億6045万	+8.35%	28.44	4.36
05/13	1,338	1,358	1,315	1,315	-2.23%	26,700	195億2775万	+11.16%	28.84	4.42

ネオジャパン（3921）の株価チャート

2020/05/13～2020/10/07

株価推移

開示資料

決算

株式

チャート