ネオジャパン（3921）の株価チャート

2024/01/15

2023/08/17～2024/01/15

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
2024
01/15	1,046	1,046	1,028	1,036	-1.15%	21,800	154億5173万	+2.27%	15.14	2.29
01/12	1,041	1,054	1,039	1,048	-0.38%	18,600	156億3071万	+3.56%	15.32	2.31
01/11	1,056	1,056	1,043	1,052	-0.09%	26,600	156億9036万	+4.06%	15.38	2.32
01/10	1,032	1,059	1,026	1,053	+2.13%	33,600	157億528万	+4.36%	15.39	2.32
01/09	1,018	1,035	1,018	1,031	+1.98%	19,200	153億7715万	+2.18%	15.07	2.28
01/05	1,040	1,040	1,011	1,011	-1.84%	30,600	150億7886万	+0.2%	14.78	2.23
01/04	1,015	1,038	1,000	1,030	+0.98%	24,700	153億6224万	+2.08%	15.06	2.27
2023
12/29	1,011	1,021	1,011	1,020	-0.2%	8,800	152億1309万	+1.09%	14.91	2.25
12/28	1,000	1,022	996	1,022	+2.4%	24,000	152億4292万	+1.19%	14.94	2.26
12/27	985	998	981	998	+1.11%	30,100	148億8497万	-1.29%	14.59	2.2
12/26	991	999	983	987	-0.4%	14,500	147億2090万	-2.57%	14.43	2.18
12/25	995	1,001	988	991	-0.2%	12,400	147億8056万	-2.36%	14.49	2.19
12/22	992	1,010	992	993	-0.8%	11,800	148億1039万	-2.26%	14.51	2.19
12/21	986	1,011	986	1,001	-1.38%	24,800	149億2971万	-1.57%	14.63	2.21
12/20	999	1,016	991	1,015	+1.4%	33,100	151億3852万	-0.1%	14.84	2.24
12/19	984	1,001	977	1,001	+1.73%	31,800	149億2971万	-1.48%	14.63	2.21
12/18	1,013	1,013	972	984	-2.96%	45,000	146億7616万	-3.15%	14.38	2.17
12/15	1,077	1,090	1,014	1,014	-4.97%	91,900	151億2360万	-0.29%	14.82	2.24
12/14	1,059	1,070	1,020	1,067	+9.1%	188,300	159億1409万	+4.92%	15.6	2.36
12/13	990	993	977	978	-1.91%	34,200	145億8667万	-3.55%	14.3	2.16
12/12	1,000	1,000	984	997	+0.1%	11,000	148億7005万	-1.68%	14.57	2.2
12/11	995	1,003	989	996	+1.43%	12,100	148億5514万	-1.78%	14.56	2.2
12/08	993	1,000	978	982	-2%	19,100	146億4633万	-3.06%	14.35	2.17
12/07	1,014	1,018	1,000	1,002	-1.18%	9,400	149億4462万	-0.99%	14.65	2.21
12/06	1,033	1,033	1,012	1,014	+0.7%	12,900	151億2360万	+0.3%	14.82	2.24
12/05	1,025	1,033	1,003	1,007	-1.27%	16,500	150億1920万	-0.2%	14.72	2.22
12/04	1,020	1,024	1,008	1,020	-0.1%	8,800	152億1309万	+1.29%	14.91	2.25
12/01	1,042	1,042	1,013	1,021	-1.64%	9,000	152億2801万	+1.69%	14.92	2.25
11/30	1,028	1,039	1,024	1,038	+0.97%	8,700	154億8156万	+3.7%	15.17	2.29
11/29	1,022	1,036	1,021	1,028	+0.29%	7,400	153億3241万	+3.01%	15.03	2.27
11/28	1,021	1,025	1,015	1,025	+0.39%	7,000	152億8767万	+3.12%	14.98	2.26
11/27	1,044	1,050	1,021	1,021	-2.2%	9,700	152億2801万	+2.92%	14.92	2.25
11/24	1,042	1,046	1,029	1,044	+0.19%	11,200	155億7105万	+5.56%	15.26	2.3
11/22	1,055	1,060	1,035	1,042	-1.51%	6,200	155億4122万	+5.68%	15.23	2.3
11/21	1,036	1,058	1,034	1,058	+2.82%	25,000	157億7985万	+7.74%	15.47	2.34
11/20	1,018	1,044	1,018	1,029	+0.1%	12,200	153億4732万	+5.21%	15.04	2.27
11/17	1,006	1,045	1,006	1,028	+2.39%	24,100	153億3241万	+5.33%	15.03	2.27
11/16	1,008	1,010	1,000	1,004	+1.01%	10,200	149億7445万	+2.97%	14.68	2.22
11/15	1,003	1,008	991	994	-0.9%	18,700	148億2531万	+1.95%	14.53	2.19
11/14	1,001	1,009	993	1,003	+0.2%	9,900	149億5954万	+2.77%	14.66	2.21
11/13	1,018	1,018	999	1,001	-0.69%	12,900	149億2971万	+2.56%	14.63	2.21
11/10	1,009	1,009	997	1,008	+0.1%	8,400	150億3411万	+3.28%	14.73	2.23
11/09	998	1,008	995	1,007	+0.9%	10,200	150億1920万	+3.28%	14.72	2.22
11/08	996	998	982	998	+0.81%	13,300	148億8497万	+2.36%	14.59	2.2
11/07	999	999	987	990	-0.5%	6,100	147億6565万	+1.54%	14.47	2.19
11/06	977	997	974	995	+2.68%	21,700	148億4022万	+1.95%	14.54	2.2
11/02	959	969	959	969	+0.83%	16,200	144億5244万	-0.82%	14.16	2.14
11/01	965	965	952	961	+0.1%	15,300	143億3312万	-1.94%	14.05	2.12
10/31	965	965	945	960	-0.52%	28,200	143億1820万	-2.24%	14.03	2.12
10/30	964	970	953	965	0%	26,200	143億9278万	-1.93%	14.11	2.13
10/27	946	965	946	965	+1.9%	11,300	143億9278万	-2.13%	14.11	2.13
10/26	950	957	941	947	-0.21%	10,600	141億2431万	-4.05%	13.84	2.09
10/25	953	962	948	949	-0.84%	13,900	141億5414万	-4.04%	13.87	2.09
10/24	945	959	917	957	+1.92%	25,100	142億7346万	-3.53%	13.99	2.11
10/23	955	958	933	939	-1.57%	20,300	140億499万	-5.53%	13.73	2.07
10/20	951	965	947	954	-0.1%	28,800	142億2871万	-4.31%	13.94	2.11
10/19	951	970	951	955	-0.93%	16,200	142億4363万	-4.6%	13.96	2.11
10/18	960	967	949	964	+0.42%	21,100	143億7786万	-4.17%	14.09	2.13
10/17	957	967	953	960	+1.48%	13,200	143億1820万	-5.04%	14.03	2.12
10/16	973	973	945	946	-3.57%	28,300	141億940万	-7.16%	13.83	2.09
10/13	1,001	1,001	980	981	-2.58%	27,400	146億3141万	-4.39%	14.34	2.17
10/12	1,001	1,007	999	1,007	0%	10,200	150億1920万	-2.52%	14.72	2.22
10/11	1,013	1,013	996	1,007	0%	14,000	150億1920万	-2.89%	14.72	2.22
10/10	1,006	1,012	998	1,007	+1%	15,600	150億1920万	-3.36%	14.72	2.22
10/06	1,001	1,013	997	997	-1.38%	28,800	148億7005万	-4.59%	14.57	2.2
10/05	990	1,011	990	1,011	+2.54%	18,000	150億7886万	-3.53%	14.78	2.23
10/04	988	1,000	982	986	-1.1%	31,200	147億599万	-6.18%	14.41	2.18
10/03	1,007	1,012	995	997	-1.38%	23,600	148億7005万	-5.68%	14.57	2.2
10/02	1,032	1,040	1,011	1,011	-0.69%	20,800	150億7886万	-4.71%	14.78	2.23
09/29	1,017	1,030	1,013	1,018	-0.49%	24,100	151億8326万	-4.32%	14.88	2.25
09/28	1,034	1,034	1,010	1,023	-1.06%	28,200	152億5784万	-4.12%	14.95	2.26
09/27	1,007	1,034	1,001	1,034	+2.68%	27,300	154億2190万	-3.27%	15.11	2.28
09/26	1,008	1,014	1,005	1,007	-0.79%	16,000	150億1920万	-5.89%	14.72	2.22
09/25	1,003	1,019	1,003	1,015	+0.79%	16,200	151億3852万	-5.23%	14.84	2.24
09/22	987	1,015	987	1,007	+1.72%	26,600	150億1920万	-5.98%	14.72	2.22
09/21	1,005	1,006	990	990	-1.1%	27,000	147億6565万	-7.65%	14.47	2.19
09/20	1,024	1,024	1,000	1,001	-1.86%	26,200	149億2971万	-6.71%	14.63	2.21
09/19	1,010	1,020	999	1,020	+0.2%	31,800	152億1309万	-4.94%	14.91	2.25
09/15	1,003	1,035	1,003	1,018	+1.8%	82,400	151億8326万	-5.04%	14.88	2.25
09/14	993	1,010	982	1,000	-6.8%	168,300	149億1480万	-6.72%	14.62	2.21
09/13	1,071	1,087	1,052	1,073	-0.37%	76,700	160億358万	+0.09%	15.68	2.37
09/12	1,099	1,099	1,068	1,077	-0.92%	33,100	160億6323万	+0.65%	15.74	2.38
09/11	1,150	1,150	1,080	1,087	-5.31%	40,100	162億1238万	+1.78%	15.89	2.4
09/08	1,136	1,162	1,133	1,148	+0.7%	28,900	171億2219万	+7.69%	16.78	2.53
09/07	1,140	1,165	1,129	1,140	+0.09%	43,500	170億287万	+7.55%	16.66	2.52
09/06	1,119	1,139	1,110	1,139	+1.79%	16,200	169億8795万	+7.96%	16.65	2.51
09/05	1,128	1,131	1,114	1,119	-0.8%	12,700	166億8966万	+6.57%	16.36	2.47
09/04	1,100	1,130	1,096	1,128	+3.49%	27,900	168億2389万	+7.74%	16.49	2.49
09/01	1,070	1,094	1,062	1,090	+1.87%	16,500	162億5713万	+4.51%	15.93	2.41
08/31	1,079	1,088	1,070	1,070	-1.2%	10,400	159億5883万	+2.79%	15.64	2.36
08/30	1,131	1,131	1,083	1,083	-3.48%	20,000	161億5272万	+4.13%	15.83	2.39
08/29	1,115	1,129	1,107	1,122	+0.99%	29,000	167億3440万	+8.09%	16.4	2.48
08/28	1,089	1,113	1,088	1,111	+2.02%	26,400	165億7034万	+7.34%	16.24	2.45
08/25	1,076	1,093	1,061	1,089	-0.18%	11,800	162億4221万	+5.32%	15.92	2.4
08/24	1,078	1,098	1,064	1,091	+1.21%	22,200	162億7204万	+5.51%	15.95	2.41
08/23	1,036	1,079	1,036	1,078	+2.76%	23,300	160億7815万	+4.36%	15.76	2.38
08/22	1,028	1,063	1,022	1,049	+2.04%	29,400	156億4562万	+1.65%	15.33	2.32
08/21	1,017	1,034	1,013	1,028	+0.49%	12,200	153億3241万	-0.39%	15.03	2.27
08/18	1,009	1,023	995	1,023	-0.2%	27,800	152億5784万	-0.97%	14.95	2.26
08/17	1,027	1,035	1,011	1,025	+0.2%	38,300	152億8767万	-0.77%	14.98	2.26

ネオジャパン（3921）の株価チャート

2023/08/17～2024/01/15

株価推移

開示資料

決算

株式

チャート