ネオジャパン（3921）の株価チャート

2022/12/01

2022/07/06～2022/12/01

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
2022
12/01	1,014	1,015	997	997	-0.4%	29,100	148億6885万	-1.97%	18.3	2.6
11/30	1,014	1,014	1,001	1,001	-1.67%	36,300	149億2851万	-1.57%	18.37	2.61
11/29	1,016	1,025	1,007	1,018	0%	27,000	151億8204万	+0.1%	18.68	2.66
11/28	1,017	1,029	1,016	1,018	+0.2%	34,000	151億8204万	+0.2%	18.68	2.66
11/25	1,030	1,031	1,016	1,016	-1.36%	35,300	151億5221万	+0.1%	18.65	2.65
11/24	1,020	1,030	1,020	1,030	+1.28%	35,700	153億6100万	+1.58%	18.9	2.69
11/22	1,009	1,017	1,004	1,017	+1.09%	18,700	151億6713万	+0.49%	18.66	2.65
11/21	1,016	1,016	1,001	1,006	-0.89%	17,100	150億308万	-0.4%	18.46	2.62
11/18	1,030	1,030	1,015	1,015	-0.98%	16,200	151億3730万	+0.59%	18.63	2.65
11/17	1,034	1,040	1,021	1,025	-0.58%	14,600	152億8644万	+1.79%	18.81	2.67
11/16	1,036	1,044	1,021	1,031	+0.1%	21,200	153億7592万	+2.59%	18.92	2.69
11/15	1,032	1,038	1,023	1,030	-0.39%	14,600	153億6100万	+2.59%	18.9	2.69
11/14	1,035	1,055	1,029	1,034	+0.1%	26,500	154億2066万	+3.09%	18.98	2.7
11/11	1,032	1,044	1,024	1,033	+2.18%	26,000	154億574万	+3.2%	18.96	2.69
11/10	1,016	1,021	1,001	1,011	-1.46%	41,500	150億7764万	+1.2%	18.55	2.64
11/09	1,040	1,063	1,026	1,026	-0.87%	37,900	153億135万	+2.91%	18.83	2.68
11/08	1,016	1,040	1,014	1,035	+1.87%	23,900	154億3557万	+4.02%	18.99	2.7
11/07	1,001	1,016	1,001	1,016	+1.2%	9,400	151億5221万	+2.42%	18.65	2.65
11/04	1,005	1,009	999	1,004	-1.08%	18,000	149億7325万	+1.41%	18.43	2.62
11/02	1,023	1,023	1,006	1,015	-0.49%	17,000	151億3730万	+2.73%	18.63	2.65
11/01	1,019	1,023	1,012	1,020	+0.49%	9,200	152億1187万	+3.45%	18.72	2.66
10/31	1,015	1,018	1,004	1,015	0%	12,500	151億3730万	+3.26%	18.63	2.65
10/28	986	1,015	986	1,015	+1.5%	71,300	151億3730万	+3.36%	18.63	2.65
10/27	997	1,005	994	1,000	-0.1%	15,400	149億1360万	+2.04%	18.35	2.61
10/26	999	1,010	995	1,001	+0.2%	24,000	149億2851万	+2.14%	18.37	2.61
10/25	990	1,000	985	999	+0.91%	17,200	148億9868万	+2.04%	18.33	2.61
10/24	995	999	986	990	+0.41%	10,300	147億6446万	+1.12%	18.17	2.58
10/21	998	1,000	986	986	-1.2%	8,600	147億480万	+0.31%	18.09	2.57
10/20	994	1,004	991	998	+0.1%	17,400	148億8377万	+1.01%	18.32	2.6
10/19	988	997	983	997	+1.63%	13,800	148億6885万	+0.5%	18.3	2.6
10/18	979	990	975	981	+1.24%	18,800	146億3024万	-1.51%	18	2.56
10/17	964	970	964	969	-1.02%	9,900	144億5127万	-3.1%	17.78	2.53
10/14	961	982	961	979	+1.87%	18,700	146億41万	-2.49%	17.97	2.55
10/13	972	972	956	961	-1.74%	24,600	143億3196万	-4.66%	17.64	2.51
10/12	999	1,002	977	978	-2.88%	30,300	145億8550万	-3.46%	17.95	2.55
10/11	996	1,020	995	1,007	+1.21%	68,100	150億1799万	-1.08%	18.48	2.63
10/07	985	1,000	978	995	+0.91%	25,500	148億3903万	-2.74%	18.26	2.6
10/06	980	995	980	986	-0.3%	31,700	147億480万	-4.18%	18.09	2.57
10/05	980	990	977	989	+1.44%	18,300	147億4955万	-4.35%	18.15	2.58
10/04	964	977	964	975	+1.67%	34,300	145億4076万	-6.25%	17.89	2.54
10/03	960	960	923	959	+0.31%	37,400	143億214万	-8.4%	17.6	2.5
09/30	967	971	954	956	-1.54%	17,100	142億5740万	-9.38%	17.54	2.49
09/29	956	978	954	971	+1.89%	29,900	144億8110万	-8.57%	17.82	2.53
09/28	961	965	937	953	-0.73%	51,000	142億1266万	-10.77%	17.49	2.49
09/27	956	968	950	960	+0.52%	33,700	143億1705万	-10.7%	17.62	2.5
09/26	978	978	952	955	-2.35%	41,700	142億4248万	-11.82%	17.53	2.49
09/22	976	983	968	978	-0.41%	27,100	145億8550万	-10.36%	17.95	2.55
09/21	993	995	974	982	-1.5%	35,500	146億4515万	-10.56%	18.02	2.56
09/20	973	1,003	969	997	+3.42%	91,300	148億6885万	-9.86%	18.3	2.6
09/16	1,006	1,006	963	964	-4.55%	196,100	143億7671万	-13.23%	17.69	2.51
09/15	1,014	1,017	996	1,010	-7.34%	167,700	150億6273万	-9.66%	18.54	2.63
09/14	1,070	1,093	1,063	1,090	-1.09%	43,900	162億5582万	-2.85%	20	2.84
09/13	1,112	1,112	1,090	1,102	-0.09%	25,000	164億3478万	-1.87%	20.22	2.87
09/12	1,114	1,117	1,101	1,103	+0.46%	16,400	164億4970万	-1.87%	20.24	2.88
09/09	1,086	1,107	1,086	1,098	+1.1%	22,300	163億7513万	-2.31%	20.15	2.86
09/08	1,070	1,091	1,070	1,086	+1.31%	20,200	161億9616万	-3.47%	19.93	2.83
09/07	1,081	1,084	1,062	1,072	-0.83%	15,900	159億8737万	-4.71%	19.67	2.8
09/06	1,081	1,097	1,074	1,081	-0.37%	23,100	161億2160万	-4%	19.84	2.82
09/05	1,094	1,094	1,074	1,085	-1%	21,200	161億8125万	-3.81%	19.91	2.83
09/02	1,120	1,121	1,096	1,096	-3.27%	27,100	163億4530万	-3.09%	20.11	2.86
09/01	1,131	1,142	1,117	1,133	-0.09%	22,000	168億9710万	+0.09%	20.79	2.96
08/31	1,135	1,141	1,127	1,134	+0.18%	12,700	169億1202万	+0.18%	20.81	2.96
08/30	1,121	1,132	1,118	1,132	+0.8%	18,400	168億8219万	0%	20.77	2.95
08/29	1,121	1,133	1,120	1,123	-2.43%	20,700	167億4797万	-0.88%	20.61	2.93
08/26	1,151	1,167	1,145	1,151	-0.35%	16,200	171億6555万	+1.41%	21.12	3
08/25	1,133	1,155	1,133	1,155	+2.12%	12,500	172億2520万	+1.76%	21.2	3.01
08/24	1,125	1,134	1,121	1,131	+0.53%	10,200	168億6728万	-0.35%	20.76	2.95
08/23	1,141	1,141	1,124	1,125	-1.49%	13,300	167億7780万	-0.97%	20.65	2.93
08/22	1,139	1,146	1,126	1,142	-0.61%	14,600	170億2584万	+0.53%	20.95	2.98
08/19	1,157	1,171	1,148	1,149	-0.35%	14,100	171億3021万	+1.06%	21.08	3
08/18	1,155	1,155	1,136	1,153	-1.2%	16,900	171億8984万	+1.5%	21.15	3.01
08/17	1,159	1,167	1,152	1,167	+0.6%	24,100	173億9856万	+2.82%	21.41	3.04
08/16	1,133	1,162	1,128	1,160	+2.47%	31,600	172億9420万	+2.38%	21.28	3.02
08/15	1,144	1,144	1,122	1,132	-0.7%	15,900	168億7676万	0%	20.77	2.95
08/12	1,132	1,142	1,115	1,140	+1.6%	34,100	169億9603万	+0.71%	20.91	2.97
08/10	1,111	1,133	1,100	1,122	+0.63%	36,500	167億2767万	-0.88%	20.58	2.93
08/09	1,108	1,117	1,101	1,115	+0.45%	21,300	166億2331万	-1.5%	20.46	2.91
08/08	1,109	1,113	1,094	1,110	-0.18%	19,900	165億4876万	-1.94%	20.36	2.89
08/05	1,117	1,124	1,110	1,112	-0.89%	12,300	165億7858万	-1.68%	20.4	2.9
08/04	1,101	1,127	1,087	1,122	+2.75%	32,700	167億2767万	-0.88%	20.58	2.93
08/03	1,095	1,102	1,076	1,092	+0.18%	23,500	162億8040万	-3.53%	20.03	2.85
08/02	1,127	1,129	1,083	1,090	-3.28%	42,300	162億5059万	-3.8%	20	2.84
08/01	1,158	1,158	1,121	1,127	-2.09%	42,200	168億221万	-0.62%	20.68	2.94
07/29	1,138	1,169	1,135	1,151	+1.14%	59,500	171億6002万	+1.59%	21.12	3
07/28	1,135	1,142	1,122	1,138	+0.71%	166,500	169億6621万	+0.71%	20.88	2.97
07/27	1,138	1,153	1,121	1,130	-0.88%	292,400	168億4694万	+0.27%	20.73	2.95
07/26	1,143	1,149	1,137	1,140	-0.87%	98,300	169億9603万	+1.42%	20.91	2.97
07/25	1,155	1,162	1,142	1,150	-1.2%	53,200	171億4512万	+2.77%	21.1	3
07/22	1,175	1,179	1,163	1,164	-0.51%	35,000	173億5384万	+4.58%	21.35	3.04
07/21	1,146	1,172	1,146	1,170	+2.01%	41,600	174億4329万	+5.5%	21.46	3.05
07/20	1,149	1,155	1,144	1,147	+0.35%	24,600	171億39万	+3.8%	21.04	2.99
07/19	1,149	1,152	1,140	1,143	0%	27,000	170億4075万	+3.63%	20.97	2.98
07/15	1,145	1,154	1,132	1,143	-0.26%	33,700	170億4075万	+3.63%	20.97	2.98
07/14	1,131	1,147	1,126	1,146	+0.61%	23,300	170億8548万	+3.52%	21.02	2.99
07/13	1,113	1,144	1,112	1,139	+1.88%	37,500	169億8112万	+2.43%	20.9	2.97
07/12	1,128	1,133	1,113	1,118	-1.58%	31,000	166億6803万	+0.18%	20.51	2.92
07/11	1,136	1,148	1,130	1,136	+1.43%	39,900	169億3639万	+1.34%	20.84	2.96
07/08	1,135	1,145	1,115	1,120	-1.84%	38,000	166億9785万	-0.44%	20.55	2.92
07/07	1,144	1,149	1,125	1,141	+0.53%	39,200	170億1094万	+0.88%	20.93	2.98
07/06	1,138	1,149	1,131	1,135	+0.89%	90,000	169億2148万	0%	20.82	2.96

ネオジャパン（3921）の株価チャート

2022/07/06～2022/12/01

株価推移

開示資料

決算

株式

チャート