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

2020/12/07

2020/07/09～2020/12/07

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
12/07	2,603	2,608	2,421	2,439	-5.47%	102,800	362億4256万	-3.14%	53.52	8.2
12/04	2,688	2,707	2,516	2,580	-4.48%	133,000	383億3776万	+2.58%	56.62	8.67
12/03	2,820	2,854	2,701	2,701	-3.95%	130,600	401億3577万	+7.61%	59.27	9.08
12/02	2,830	2,864	2,753	2,812	-0.92%	117,500	417億8519万	+12.53%	61.71	9.45
12/01	2,740	2,887	2,699	2,838	+2.98%	169,400	421億7154万	+14.39%	62.28	9.54
11/30	2,670	2,805	2,670	2,756	+3.45%	148,200	409億5305万	+11.67%	60.48	9.26
11/27	2,695	2,709	2,630	2,664	-0.3%	85,700	395億8597万	+8.29%	58.46	8.96
11/26	2,605	2,690	2,605	2,672	+2.61%	97,200	397億485万	+8.53%	58.64	8.98
11/25	2,579	2,640	2,544	2,604	+5%	156,200	386億9439万	+5.6%	57.15	8.75
11/24	2,455	2,488	2,434	2,480	+1.6%	45,600	368億5180万	+0.4%	54.42	8.34
11/20	2,387	2,441	2,338	2,441	+2.26%	56,900	362億7228万	-1.65%	53.57	8.21
11/19	2,380	2,409	2,355	2,387	0%	56,300	354億6986万	-4.41%	52.38	8.02
11/18	2,338	2,434	2,338	2,387	+2.18%	61,300	354億6986万	-4.79%	52.38	8.02
11/17	2,450	2,451	2,320	2,336	-4.61%	73,400	347億1202万	-7.04%	51.26	7.85
11/16	2,520	2,544	2,415	2,449	-2.12%	60,500	363億9116万	-2.78%	53.74	8.23
11/13	2,439	2,508	2,405	2,502	+1.79%	50,300	371億7871万	-0.44%	54.91	8.41
11/12	2,455	2,505	2,414	2,458	+0.12%	61,600	365億2489万	-1.76%	53.94	8.26
11/11	2,330	2,457	2,276	2,455	+4.07%	77,600	364億8031万	-1.48%	53.88	8.25
11/10	2,468	2,468	2,336	2,359	-7.82%	114,000	350億5379万	-4.88%	51.77	7.93
11/09	2,562	2,587	2,500	2,559	+3.23%	59,500	380億2571万	+3.44%	56.16	8.6
11/06	2,600	2,600	2,474	2,479	-4.03%	81,600	368億3694万	+0.94%	54.4	8.33
11/05	2,449	2,586	2,413	2,583	+7.67%	106,700	383億8234万	+5.47%	56.69	8.68
11/04	2,280	2,408	2,256	2,399	+6.34%	85,200	356億4818万	-1.64%	52.65	8.06
11/02	2,324	2,394	2,227	2,256	-3.88%	90,000	335億2325万	-7.27%	49.51	7.58
10/30	2,321	2,414	2,313	2,347	-0.72%	76,100	348億7548万	-3.57%	51.51	7.89
10/29	2,400	2,455	2,330	2,364	-3.75%	94,900	351億2809万	-2.56%	51.88	7.95
10/28	2,406	2,465	2,364	2,456	+1.19%	60,700	364億9517万	+1.61%	53.9	8.26
10/27	2,318	2,444	2,274	2,427	+2.19%	94,900	360億6424万	+0.87%	53.26	8.16
10/26	2,490	2,508	2,375	2,375	-4.89%	104,600	352億9155万	-0.92%	52.12	7.98
10/23	2,527	2,543	2,390	2,497	-2.38%	129,600	371億442万	+4.3%	54.8	8.39
10/22	2,759	2,759	2,545	2,558	-5.64%	118,200	380億1085万	+7.12%	56.14	8.6
10/21	2,757	2,797	2,700	2,711	-2.45%	131,800	402億8437万	+13.91%	59.49	9.11
10/20	2,698	2,826	2,694	2,779	+3.08%	207,800	412億9482万	+17.51%	60.99	9.34
10/19	2,780	2,792	2,624	2,696	-3.78%	237,200	400億6148万	+13.9%	59.16	9.06
10/16	2,770	2,868	2,717	2,802	-0.32%	338,000	416億3659万	+18.03%	61.49	9.42
10/15	2,658	2,844	2,639	2,811	+7.25%	371,500	417億7033万	+18.31%	61.69	9.45
10/14	2,610	2,712	2,575	2,621	+2.99%	327,300	389億4701万	+10.27%	57.52	8.81
10/13	2,500	2,571	2,416	2,545	+1.92%	273,700	378億1768万	+6.44%	55.85	8.56
10/12	2,325	2,505	2,286	2,497	+9.09%	346,800	371億442万	+3.61%	54.8	8.39
10/09	2,202	2,310	2,195	2,289	+2.88%	140,000	340億1362万	-5.88%	50.23	7.69
10/08	2,201	2,229	2,175	2,225	+1.23%	99,300	330億6261万	-9.48%	48.83	7.48
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

ネオジャパン（3921）の株価チャート

2020/07/09～2020/12/07

株価推移

開示資料

決算

株式

チャート