ネオジャパン（3921）の株価チャート

2023/05/22

2022/12/22～2023/05/22

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
05/22	927	938	927	938	+1.19%	25,700	139億9008万	+2.51%	13.71	2.07
05/19	929	934	923	927	+0.65%	23,800	138億2601万	+1.42%	13.55	2.05
05/18	923	931	920	921	-0.22%	31,700	137億3653万	+0.88%	13.46	2.03
05/17	920	928	917	923	+0.54%	17,300	137億6636万	+1.21%	13.49	2.04
05/16	925	925	916	918	-0.97%	11,500	136億9178万	+0.77%	13.42	2.03
05/15	932	932	924	927	-0.54%	15,600	138億2601万	+1.87%	13.55	2.05
05/12	933	935	928	932	-0.11%	17,300	139億59万	+2.53%	13.62	2.06
05/11	932	936	927	933	+0.76%	16,300	139億1550万	+2.75%	13.64	2.06
05/10	928	931	926	926	-0.22%	9,500	138億1110万	+2.21%	13.54	2.04
05/09	923	933	923	928	+0.54%	24,100	138億4093万	+2.54%	13.56	2.05
05/08	914	924	913	923	+0.98%	18,900	137億6636万	+2.21%	13.49	2.04
05/02	914	918	909	914	+0.44%	16,300	136億3212万	+1.33%	13.36	2.02
05/01	912	913	906	910	+0.66%	19,600	135億7246万	+1.11%	13.3	2.01
04/28	896	904	894	904	+0.56%	23,700	134億8297万	+0.67%	13.21	2
04/27	890	900	886	899	+1.47%	24,400	134億840万	+0.11%	13.14	1.98
04/26	900	900	886	886	-1.56%	16,400	132億1451万	-1.23%	12.95	1.96
04/25	903	906	899	900	-0.33%	7,500	134億2332万	+0.45%	13.16	1.99
04/24	895	907	895	903	+0.56%	9,800	134億6806万	+1.01%	13.2	1.99
04/21	902	905	893	898	-0.55%	13,800	133億9349万	+0.67%	13.13	1.98
04/20	902	916	902	903	+0.11%	15,200	134億6806万	+1.57%	13.2	1.99
04/19	913	916	902	902	-1.2%	20,500	134億5314万	+1.69%	13.18	1.99
04/18	913	922	908	913	+0.88%	20,000	136億1721万	+3.16%	13.35	2.02
04/17	913	913	904	905	-0.88%	15,700	134億9789万	+2.14%	13.23	2
04/14	922	923	908	913	-0.98%	19,700	136億1721万	+2.82%	13.35	2.02
04/13	913	923	906	922	+0.99%	21,800	137億5144万	+3.71%	13.48	2.04
04/12	911	921	907	913	+0.11%	27,300	136億1721万	+2.47%	13.35	2.02
04/11	910	916	907	912	+0.77%	29,500	136億229万	+2.13%	13.33	2.01
04/10	897	905	897	905	+0.89%	12,600	134億9789万	+1.12%	13.23	2
04/07	891	900	890	897	+0.67%	16,500	133億7857万	0%	13.11	1.98
04/06	889	891	878	891	+0.11%	17,600	132億8908万	-1%	13.02	1.97
04/05	900	900	890	890	-1.66%	18,600	132億7417万	-1.33%	13.01	1.96
04/04	898	906	894	905	+0.78%	31,400	134億9789万	0%	13.23	2
04/03	897	903	892	898	+1.24%	40,700	133億9349万	-0.99%	13.13	1.98
03/31	883	892	877	887	+0.45%	16,600	132億2942万	-2.42%	12.97	1.96
03/30	885	887	877	883	-0.23%	21,000	131億6976万	-3.07%	12.91	1.95
03/29	865	885	864	885	+2.31%	32,800	131億9959万	-3.17%	12.94	1.95
03/28	879	879	864	865	-2.04%	23,700	129億130万	-5.67%	12.64	1.91
03/27	889	889	874	883	+0.11%	21,900	131億6976万	-4.02%	12.91	1.95
03/24	876	885	867	882	+0.92%	28,100	131億5485万	-4.44%	12.89	1.95
03/23	861	875	855	874	+0.58%	21,700	130億3553万	-5.62%	12.78	1.93
03/22	846	873	846	869	+3.33%	39,100	129億6096万	-6.56%	12.7	1.92
03/20	858	865	841	841	-1.98%	61,700	125億4334万	-9.86%	12.29	1.86
03/17	830	865	830	858	+3.5%	43,900	127億9689万	-8.63%	12.54	1.89
03/16	842	848	805	829	-2.81%	81,100	123億6436万	-12.18%	12.12	1.83
03/15	865	869	853	853	-0.7%	49,800	127億2232万	-10.3%	12.47	1.88
03/14	879	891	842	859	-8.52%	185,100	128億1181万	-10.15%	12.56	1.9
03/13	937	939	929	939	+0.32%	71,800	140億499万	-2.19%	13.73	2.07
03/10	950	950	935	936	-2.19%	92,300	139億6025万	-2.6%	13.68	2.07
03/09	960	963	951	957	-0.31%	44,300	142億7346万	-0.52%	13.99	2.11
03/08	960	965	955	960	-0.21%	23,200	143億1820万	-0.31%	14.03	2.12
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

ネオジャパン（3921）の株価チャート

2022/12/22～2023/05/22

株価推移

開示資料

決算

株式

チャート