ネオジャパン（3921）の株価チャート

2023/01/27

2022/08/31～2023/01/27

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
2023
01/27	1,007	1,009	1,004	1,005	-0.2%	309,600	149億8816万	+1.11%	18.44	2.62
01/26	1,016	1,019	1,006	1,007	-0.89%	103,200	150億1799万	+1.41%	18.48	2.63
01/25	1,011	1,018	1,009	1,016	+0.49%	47,900	151億5221万	+2.32%	18.65	2.65
01/24	1,015	1,016	1,009	1,011	+0.3%	47,600	150億7764万	+1.81%	18.55	2.64
01/23	1,011	1,015	1,007	1,008	+0.2%	39,900	150億3290万	+1.41%	18.5	2.63
01/20	1,010	1,012	1,004	1,006	0%	45,400	150億308万	+0.9%	18.46	2.62
01/19	1,000	1,012	1,000	1,006	-0.4%	56,900	150億308万	+1%	18.46	2.62
01/18	1,015	1,019	1,007	1,010	+0.5%	37,100	150億6273万	+1.41%	18.54	2.63
01/17	1,002	1,007	1,001	1,005	+0.4%	17,300	149億8816万	+1.01%	18.44	2.62
01/16	1,008	1,012	1,001	1,001	-0.69%	38,200	149億2851万	+0.7%	18.37	2.61
01/13	1,007	1,019	1,007	1,008	-0.69%	30,300	150億3290万	+1.41%	18.5	2.63
01/12	1,020	1,023	1,008	1,015	-0.29%	32,700	151億3730万	+2.22%	18.63	2.65
01/11	1,012	1,021	1,012	1,018	+0.79%	30,700	151億8204万	+2.62%	18.68	2.66
01/10	1,017	1,022	1,004	1,010	+0.3%	39,800	150億6273万	+1.92%	18.54	2.63
01/06	995	1,008	991	1,007	+0.9%	29,300	150億1799万	+1.61%	18.48	2.63
01/05	999	1,003	992	998	+0.3%	20,900	148億8377万	+0.81%	18.32	2.6
01/04	998	1,009	994	995	0%	34,600	148億3903万	+0.4%	18.26	2.6
2022
12/30	994	1,006	991	995	+0.91%	42,800	148億3903万	+0.3%	18.26	2.6
12/29	961	986	957	986	+2.6%	54,800	147億480万	-0.7%	18.09	2.57
12/28	945	961	931	961	+1.48%	80,600	143億3196万	-3.42%	17.64	2.51
12/27	947	958	945	947	+0.42%	31,000	141億2317万	-5.02%	17.38	2.47
12/26	950	953	941	943	-0.74%	31,900	140億6352万	-5.61%	17.31	2.46
12/23	958	958	943	950	-1.35%	47,300	141億6792万	-5.19%	17.43	2.48
12/22	970	970	962	963	-0.52%	31,400	143億6179万	-4.18%	17.67	2.51
12/21	982	991	968	968	-1.43%	51,800	144億3636万	-3.97%	17.76	2.52
12/20	1,016	1,016	972	982	-3.35%	84,900	146億4515万	-2.77%	18.02	2.56
12/19	1,011	1,033	1,011	1,016	-0.49%	27,100	151億5221万	+0.3%	18.65	2.65
12/16	1,027	1,038	1,019	1,021	-1.73%	28,500	152億2678万	+0.79%	18.74	2.66
12/15	1,069	1,073	1,036	1,039	-3.8%	86,000	154億9523万	+2.57%	19.07	2.71
12/14	1,016	1,091	1,014	1,080	+9.42%	271,900	161億668万	+6.72%	19.82	2.82
12/13	1,002	1,010	987	987	-1.4%	71,600	147億1972万	-2.37%	18.11	2.57
12/12	991	1,011	991	1,001	+1.52%	68,000	149億2851万	-1.09%	18.37	2.61
12/09	989	992	980	986	+0.61%	20,800	147億480万	-2.57%	18.09	2.57
12/08	991	991	969	980	-1.11%	26,100	146億1532万	-3.26%	17.98	2.56
12/07	986	997	985	991	-0.3%	17,300	147億7937万	-2.36%	18.19	2.58
12/06	987	998	981	994	+0.3%	20,000	148億2411万	-2.17%	18.24	2.59
12/05	995	998	987	991	+0.1%	16,300	147億7937万	-2.46%	18.19	2.58
12/02	990	992	972	990	-0.7%	45,000	147億6446万	-2.65%	18.17	2.58
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

ネオジャパン（3921）の株価チャート

2022/08/31～2023/01/27

株価推移

開示資料

決算

株式

チャート