6634 ネクス

株価チャート

2013/11/30

2013/07/08～2013/11/29

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
2013
11/29	691	713	660	713	+2.59%	60,200	82億9276万	-8%	19.27	3.35
11/28	706	714	691	695	-2.39%	47,900	80億8340万	-11.35%	18.78	3.27
11/27	712	739	700	712	-2.06%	32,000	82億8112万	-10.21%	19.24	3.35
11/26	699	735	696	727	+0.41%	56,900	84億5559万	-9.35%	19.65	3.42
11/25	721	751	695	724	-1.63%	53,800	84億2069万	-10.62%	19.57	3.41
11/22	771	792	705	736	-2.65%	151,800	85億6026万	-10.24%	19.89	3.46
11/21	769	887	756	756	0%	326,000	87億9288万	-8.59%	20.43	3.56
11/20	740	775	737	756	+1.48%	110,600	87億9288万	-9.57%	20.43	3.56
11/19	745	759	738	745	-1.46%	28,500	84億494万	-11.73%	19.53	3.4
11/18	751	770	735	756	+0.8%	47,800	85億2904万	-11.16%	19.82	3.45
11/15	741	798	736	750	+4.17%	61,300	84億6135万	-12.79%	19.66	3.42
11/14	698	792	698	720	+4.05%	73,600	81億2289万	-17.05%	18.88	3.29
11/13	715	715	670	692	+0.29%	59,200	78億700万	-20.91%	18.14	3.16
11/12	761	781	690	690	-11.08%	60,300	77億8444万	-21.86%	18.09	3.15
11/11	790	799	768	776	-1.77%	17,300	87億5467万	-12.71%	20.34	3.54
11/08	783	814	761	790	+0.89%	21,200	89億1262万	-11.34%	20.71	3.6
11/07	791	844	777	783	-0.89%	48,700	88億3364万	-12.22%	20.53	3.57
11/06	777	790	749	790	+1.67%	51,700	89億1262万	-11.63%	20.71	3.6
11/05	770	792	770	777	+0.91%	25,300	87億6595万	-12.99%	20.37	3.55
11/01	816	848	750	770	-7.34%	63,200	86億8698万	-13.77%	20.19	3.51
10/31	885	897	817	831	-7.67%	82,600	93億7517万	-6.94%	21.79	3.79
10/30	918	918	850	900	-0.55%	45,800	101億5362万	+1.01%	23.6	4.11
10/29	929	929	850	905	-2.69%	24,400	102億1002万	+2.14%	23.73	4.13
10/28	945	950	830	930	-1.69%	95,900	104億9207万	+5.56%	24.38	4.24
10/25	934	950	922	946	-0.42%	21,200	106億7258万	+8.24%	24.8	4.32
10/24	929	950	902	950	+3.26%	23,000	107億1771万	+9.45%	24.91	4.34
10/23	939	939	900	920	-1.18%	31,600	103億7925万	+6.98%	24.12	4.2
10/22	930	950	910	931	-0.11%	39,500	105億335万	+9.27%	24.41	4.25
10/21	985	985	932	932	-2.82%	31,100	105億1463万	+10.69%	24.43	4.25
10/18	948	961	908	959	+4.47%	58,600	108億1924万	+15.82%	25.14	4.38
10/17	938	984	916	918	-6.61%	50,500	103億5669万	+12.92%	24.07	4.19
10/16	914	1,037	900	983	+4.13%	120,200	110億9000万	+22.57%	25.77	4.49
10/15	925	944	856	944	+0.43%	39,400	106億5001万	+19.8%	24.75	4.31
10/11	981	996	925	940	-3.89%	63,400	106億489万	+21.92%	24.64	4.29
10/10	969	980	932	978	+3.6%	69,100	110億3360万	+29.54%	25.64	4.46
10/09	901	965	901	944	+4.89%	54,600	106億5001万	+28.09%	24.75	4.31
10/08	900	905	850	900	+0.45%	38,700	101億5362万	+25%	23.6	4.11
10/07	815	899	808	896	+6.67%	24,700	101億849万	+27.45%	23.49	4.09
10/04	800	849	740	840	+2.19%	46,700	94億7671万	+22.27%	22.02	3.83
10/03	795	839	760	822	+0.61%	32,600	92億7363万	+22.32%	21.55	3.75
10/02	835	860	808	817	-1.57%	50,300	92億1723万	+23.98%	21.42	3.73
10/01	765	920	750	830	+7.79%	135,500	93億6389万	+28.48%	21.76	3.79
09/30	755	770	720	770	-0.26%	34,700	86億8698万	+21.84%	20.19	3.51
09/27	756	780	745	772	-0.77%	43,800	87億954万	+24.52%	20.24	3.52
09/26	789	789	745	778	-0.26%	22,800	87億7724万	+27.96%	20.4	3.55
09/25	778	787	705	780	+1.96%	41,100	87億9980万	+30.65%	20.45	3.56
09/24	786	795	760	765	-1.54%	38,100	86億3057万	+30.99%	20.06	3.49
09/20	749	780	730	777	+0.91%	55,900	87億6595万	+36.08%	20.37	3.55
09/19	776	776	737	770	-0.26%	29,700	86億8698万	+38.24%	20.19	3.51
09/18	760	772	705	772	+1.98%	48,600	87億954万	+41.91%	20.24	3.52
09/17	774	789	719	757	+3.84%	78,400	85億4032万	+42.83%	19.85	3.45
09/13	670	729	605	729	+7.05%	93,400	82億2443万	+40.73%	19.11	3.33
09/12	585	681	585	681	+17.21%	155,200	76億8290万	+34.58%	17.85	3.11
09/11	573	605	570	581	-1.19%	33,200	65億5472万	+16.9%	15.23	2.65
09/10	632	640	562	588	-9.12%	85,000	66億3369万	+19.76%	15.42	2.68
09/09	630	717	618	647	+4.86%	151,500	72億9932万	+32.85%	16.96	2.95
09/06	536	636	520	617	+15.11%	174,700	69億6087万	+28.81%	16.18	2.82
09/05	525	538	521	536	+0.37%	21,700	60億4704万	+13.56%	14.05	2.45
09/04	534	540	511	534	+1.71%	16,200	60億2448万	+13.86%	14	2.44
09/03	540	540	511	525	+3.96%	53,500	59億2294万	+12.66%	13.76	2.4
09/02	485	508	472	505	+3.7%	16,600	56億9730万	+9.07%	13.24	2.3
08/30	488	488	471	487	-0.2%	6,900	54億9423万	+5.87%	12.77	2.22
08/29	485	490	470	488	+1.46%	11,700	55億551万	+6.78%	12.79	2.23
08/28	482	482	447	481	-1.84%	23,700	54億2654万	+6.18%	12.61	2.19
08/27	482	492	481	490	+2.08%	7,200	55億2808万	+9.13%	12.85	2.24
08/26	480	484	460	480	0%	10,200	54億1526万	+8.11%	12.58	2.19
08/23	484	505	475	480	0%	59,200	54億1526万	+9.09%	12.58	2.19
08/22	480	484	468	480	-0.83%	19,600	54億1526万	+10.09%	12.58	2.19
08/21	483	487	467	484	+0.21%	12,500	54億6039万	+12.04%	12.69	2.21
08/20	459	488	457	483	+5.46%	42,900	54億4910万	+12.85%	12.66	2.2
08/19	435	470	431	458	+4.57%	17,700	51億6706万	+8.02%	12.01	2.09
08/16	427	438	425	438	+1.39%	2,400	49億4142万	+3.79%	11.48	2
08/15	446	446	430	432	-1.59%	6,200	48億7373万	+2.86%	11.33	1.97
08/14	430	459	425	439	+0.23%	14,700	49億5271万	+4.77%	11.51	2
08/13	437	440	416	438	-0.68%	18,500	49億4142万	+5.04%	11.48	2
08/12	450	451	425	441	-1.56%	19,900	49億7527万	+6.27%	11.56	2.01
08/09	445	470	430	448	+2.28%	27,400	50億5424万	+8.21%	11.75	2.04
08/08	443	470	426	438	-0.45%	34,000	49億4142万	+6.57%	11.48	2
08/07	510	515	432	440	-11.29%	84,100	49億6399万	+7.58%	11.54	2.01
08/06	450	529	445	496	+10.47%	207,700	55億9577万	+21.87%	13	2.26
08/05	429	453	429	449	+3.22%	16,600	50億6552万	+11.69%	11.77	2.05
08/02	460	460	417	435	-2.68%	64,700	49億758万	+9.3%	11.4	1.98
08/01	476	477	433	447	-2.83%	89,400	50億4296万	+13.16%	11.72	2.04
07/31	443	472	430	460	+2%	100,900	51億8962万	+17.95%	12.06	2.1
07/30	450	465	405	451	+0.89%	102,800	50億8809万	+16.54%	11.82	2.06
07/29	405	447	395	447	+13.16%	108,400	50億4296万	+16.1%	11.72	2.04
07/26	390	412	373	395	+0.25%	55,000	44億5631万	+3.4%	10.36	1.8
07/25	381	394	371	394	+5.35%	12,600	44億4502万	+3.68%	10.33	1.8
07/24	365	381	362	374	+2.19%	18,800	42億1939万	-1.06%	9.81	1.71
07/23	370	378	365	366	-2.4%	8,600	41億2913万	-2.66%	9.6	1.67
07/22	384	384	370	375	-1.83%	17,100	42億1567万	-0.27%	9.8	1.71
07/19	383	385	370	382	0%	34,000	42億9436万	+1.87%	9.98	1.74
07/18	387	405	381	382	+0.53%	21,900	42億9436万	+2.14%	9.98	1.74
07/17	385	388	370	380	-2.31%	48,400	42億7188万	+1.6%	9.93	1.73
07/16	415	415	366	389	-6.27%	37,000	43億7306万	+4.29%	10.16	1.77
07/12	395	415	380	415	+6.96%	29,900	46億6534万	+11.26%	10.84	1.89
07/11	399	400	383	388	-3.72%	11,700	43億6181万	+4.3%	10.14	1.76
07/10	391	403	380	403	+3.33%	17,300	45億3044万	+8.04%	10.53	1.83
07/09	400	410	388	390	-2.5%	9,800	43億8430万	+3.72%	10.19	1.77
07/08	390	415	390	400	+0.76%	22,100	44億9672万	+6.1%	10.45	1.82

6634 ネクス

株価チャート

2013/07/08～2013/11/29

株価推移

開示資料

決算

株式

チャート