ネオジャパン（3921）の株価チャート

2023/03/07

2022/10/11～2023/03/07

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
2023
03/07	956	968	956	962	+0.1%	24,000	143億4803万	-0.21%	14.06	2.12
03/06	965	970	960	961	-0.31%	27,000	143億3312万	-0.52%	14.05	2.12
03/03	961	964	960	964	+0.31%	20,500	143億7786万	-0.31%	14.09	2.13
03/02	963	966	956	961	+0.1%	17,500	143億3312万	-0.83%	14.05	2.12
03/01	959	962	953	960	+0.31%	15,600	143億1820万	-1.13%	14.03	2.12
02/28	955	959	952	957	+0.31%	18,600	142億7346万	-1.64%	13.99	2.11
02/27	938	954	937	954	+0.95%	21,400	142億2871万	-2.15%	13.94	2.11
02/24	946	946	941	945	-0.11%	15,300	140億9448万	-3.28%	13.81	2.09
02/22	938	946	932	946	+0.32%	29,100	141億940万	-3.47%	13.83	2.09
02/21	956	956	941	943	-1.36%	62,100	140億6465万	-3.97%	13.78	2.08
02/20	953	958	951	956	+0.53%	14,200	142億5854万	-2.94%	13.97	2.11
02/17	963	963	950	951	-1.25%	32,400	141億8397万	-3.65%	13.9	2.1
02/16	953	964	951	963	+1.05%	26,600	143億6295万	-2.63%	14.08	2.13
02/15	965	966	948	953	-1.35%	39,300	142億1380万	-3.83%	13.93	2.1
02/14	961	973	958	966	+0.52%	43,800	144億769万	-2.82%	14.12	2.13
02/13	975	975	956	961	-2.04%	46,800	143億3312万	-3.42%	14.05	2.12
02/10	989	993	979	981	-0.91%	21,200	146億3141万	-1.6%	14.34	2.17
02/09	980	992	977	990	+0.2%	23,900	147億6565万	-0.8%	14.47	2.19
02/08	976	988	972	988	+1.23%	44,000	147億3582万	-1%	14.44	2.18
02/07	965	976	962	976	+1.46%	37,800	145億5567万	-2.2%	15.22	2.3
02/06	976	978	961	962	-1.43%	35,000	143億4688万	-3.7%	15	2.27
02/03	970	976	961	976	+1.67%	34,600	145億5567万	-2.3%	15.22	2.3
02/02	978	982	960	960	-1.34%	41,600	143億1705万	-3.81%	14.97	2.26
02/01	988	988	968	973	-1.52%	63,400	145億1093万	-2.41%	15.17	2.29
01/31	990	993	984	988	-1.5%	63,300	147億3463万	-0.8%	18.13	2.58
01/30	982	1,003	975	1,003	-0.2%	184,800	149億5834万	+0.8%	18.41	2.62
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

ネオジャパン（3921）の株価チャート

2022/10/11～2023/03/07

株価推移

開示資料

決算

株式

チャート