ネオジャパン（3921）の株価チャート

2023/07/18

2023/02/21～2023/07/18

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
07/18	1,044	1,063	1,041	1,054	+0.86%	19,200	157億2019万	-0.19%	15.41	2.33
07/14	1,050	1,058	1,028	1,045	-0.48%	19,600	155億8596万	-0.67%	15.28	2.31
07/13	1,010	1,050	1,003	1,050	+3.65%	21,700	156億6054万	+0.19%	15.35	2.32
07/12	1,064	1,064	1,013	1,013	-4.7%	20,900	151億869万	-2.88%	14.81	2.24
07/11	1,064	1,081	1,053	1,063	+0.76%	40,500	158億5443万	+2.11%	15.54	2.35
07/10	1,014	1,059	1,014	1,055	+4.04%	43,600	157億3511万	+1.83%	15.42	2.33
07/07	998	1,022	990	1,014	+0.2%	23,900	151億2360万	-1.74%	14.82	2.24
07/06	1,010	1,019	1,001	1,012	+0.1%	16,000	150億9377万	-1.56%	14.79	2.23
07/05	1,034	1,034	1,004	1,011	-2.22%	55,200	150億7886万	-1.27%	14.78	2.23
07/04	1,055	1,055	1,028	1,034	-1.99%	53,400	154億2190万	+1.37%	15.11	2.28
07/03	1,077	1,093	1,044	1,055	-2.41%	49,200	157億3511万	+3.84%	15.42	2.33
06/30	1,095	1,095	1,066	1,081	-1.37%	30,800	161億2289万	+7.03%	15.8	2.39
06/29	1,107	1,110	1,088	1,096	-1.44%	26,700	163億4662万	+9.27%	16.02	2.42
06/28	1,119	1,120	1,092	1,112	+0.63%	26,800	165億8525万	+11.65%	16.25	2.45
06/27	1,102	1,112	1,070	1,105	-0.36%	41,800	164億8085万	+11.73%	16.15	2.44
06/26	1,118	1,141	1,109	1,109	-1.25%	42,300	165億4051万	+12.93%	16.21	2.45
06/23	1,160	1,172	1,120	1,123	-1.84%	84,700	167億4932万	+15.18%	16.42	2.48
06/22	1,100	1,164	1,095	1,144	+4.47%	93,500	170億6253万	+18.3%	16.72	2.53
06/21	1,077	1,112	1,077	1,095	+1.58%	75,600	163億3170万	+14.3%	16.01	2.42
06/20	1,028	1,078	1,028	1,078	+3.55%	83,400	160億7815万	+13.35%	15.76	2.38
06/19	1,016	1,041	1,008	1,041	+1.36%	39,200	155億2630万	+10.16%	15.22	2.3
06/16	1,025	1,038	1,008	1,027	0%	79,800	153億1749万	+9.26%	15.01	2.27
06/15	1,000	1,044	999	1,027	+5.44%	181,900	153億1749万	+9.72%	15.01	2.27
06/14	980	980	967	974	-0.1%	52,400	145億2701万	+4.39%	14.24	2.15
06/13	969	980	965	975	+1.04%	39,100	145億4193万	+4.73%	14.25	2.15
06/12	950	968	943	965	+2.88%	47,500	143億9278万	+3.88%	14.11	2.13
06/09	942	947	938	938	0%	18,100	139億9008万	+1.19%	13.71	2.07
06/08	955	955	937	938	-1.78%	29,200	139億9008万	+1.3%	13.71	2.07
06/07	952	960	942	955	+1.38%	36,500	142億4363万	+3.24%	13.96	2.11
06/06	955	957	940	942	-1.67%	38,500	140億4974万	+2.06%	13.77	2.08
06/05	918	964	911	958	+4.93%	160,100	142億8837万	+4.02%	14	2.11
06/02	910	921	910	913	+0.22%	14,400	136億1721万	-0.54%	13.35	2.02
06/01	911	920	910	911	+0.11%	17,100	135億8738万	-0.76%	13.32	2.01
05/31	915	918	910	910	-0.66%	20,900	135億7246万	-0.87%	13.3	2.01
05/30	914	925	911	916	+0.22%	19,200	136億6195万	-0.11%	13.39	2.02
05/29	911	921	910	914	+0.33%	16,400	136億3212万	-0.33%	13.36	2.02
05/26	919	925	911	911	-0.87%	21,000	135億8738万	-0.55%	13.32	2.01
05/25	931	935	918	919	-1.61%	24,400	137億670万	+0.33%	13.43	2.03
05/24	924	941	924	934	+1.3%	15,800	139億3042万	+1.97%	13.65	2.06
05/23	938	941	920	922	-1.71%	22,500	137億5144万	+0.77%	13.48	2.04
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

ネオジャパン（3921）の株価チャート

2023/02/21～2023/07/18

株価推移

開示資料

決算

株式

チャート