エヌジェイ HD（9421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/10/20

2006/04/21～2006/10/20

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
2018	4/1, 株式分割 1→2
2013	10/1, 株式分割 1→100
2006
10/20	1,130	1,135	1,085	1,105	-0.9%	13,000	-	+0.27%	-	-
10/19	1,075	1,115	1,065	1,115	+5.19%	28,200	-	+0.9%	-	-
10/18	1,000	1,060	995	1,060	+3.92%	18,400	-	-4.42%	-	-
10/17	1,065	1,065	1,005	1,020	-1.45%	13,400	-	-8.85%	-	-
10/16	1,020	1,050	1,015	1,035	+0.49%	14,800	-	-8.57%	-	-
10/13	995	1,040	985	1,030	+2.49%	15,200	-	-9.97%	-	-
10/12	990	1,015	940	1,005	+2.03%	19,400	-	-13.14%	-	-
10/11	1,050	1,050	985	985	-7.94%	21,400	-	-16.03%	-	-
10/10	1,030	1,070	990	1,070	+0.94%	34,800	-	-10.01%	-	-
10/06	1,065	1,070	1,055	1,060	+0.47%	9,600	-	-11.74%	-	-
10/05	1,100	1,115	1,055	1,055	-4.09%	16,200	-	-13.24%	-	-
10/04	1,120	1,125	1,100	1,100	-2.22%	11,600	-	-10.86%	-	-
10/03	1,140	1,150	1,115	1,125	-3.02%	13,000	-	-9.93%	-	-
10/02	1,165	1,175	1,135	1,160	-2.93%	11,200	-	-8.23%	-	-
09/29	1,210	1,220	1,180	1,195	0%	11,400	-	-6.57%	-	-
09/28	1,195	1,215	1,175	1,195	+1.7%	13,600	-	-7.65%	-	-
09/27	1,175	1,195	1,155	1,175	+1.73%	16,800	-	-10.44%	-	-
09/26	1,200	1,210	1,155	1,155	-0.86%	11,800	-	-12.9%	-	-
09/25	1,150	1,225	1,145	1,165	-2.1%	24,800	-	-13.06%	-	-
09/22	1,140	1,250	1,115	1,190	+6.25%	48,400	-	-12.18%	-	-
09/21	1,090	1,125	1,055	1,120	+3.7%	14,800	-	-18.19%	-	-
09/20	1,070	1,090	1,050	1,080	-1.82%	14,200	-	-22.13%	-	-
09/19	1,125	1,135	1,100	1,100	-1.35%	15,400	-	-21.88%	-	-
09/15	1,105	1,130	1,075	1,115	-0.89%	22,000	-	-22.14%	-	-
09/14	1,160	1,175	1,115	1,125	-4.66%	21,600	-	-22.47%	-	-
09/13	1,240	1,275	1,130	1,180	-3.67%	30,200	-	-19.73%	-	-
09/12	1,295	1,295	1,205	1,225	-5.77%	31,800	-	-17.17%	-	-
09/11	1,345	1,350	1,300	1,300	-4.76%	16,400	-	-12.58%	-	-
09/08	1,310	1,365	1,310	1,365	+2.63%	20,600	-	-8.51%	-	-
09/07	1,335	1,350	1,315	1,330	-2.21%	27,400	-	-11.33%	-	-
09/06	1,400	1,400	1,355	1,360	-1.81%	18,600	-	-9.75%	-	-
09/05	1,390	1,395	1,360	1,385	0%	27,000	-	-8.7%	-	-
09/04	1,395	1,400	1,380	1,385	+0.73%	17,000	-	-8.76%	-	-
09/01	1,405	1,410	1,355	1,375	-4.84%	45,200	-	-9.72%	-	-
08/31	1,485	1,490	1,425	1,445	-3.02%	32,800	-	-5%	-	-
08/30	1,500	1,530	1,460	1,490	+0.68%	29,600	-	-1.19%	-	-
08/29	1,500	1,540	1,460	1,480	-1%	37,400	-	-1%	-	-
08/28	1,540	1,550	1,465	1,495	-2.92%	60,200	-	+0.61%	-	-
08/25	1,550	1,595	1,535	1,540	-1.6%	80,400	-	+4.48%	-	-
08/24	1,620	1,635	1,550	1,565	-4.86%	128,600	-	+7.34%	-	-
08/23	1,545	1,685	1,515	1,645	+7.17%	453,800	-	+14.16%	-	-
08/22	1,495	1,545	1,495	1,535	+1.99%	47,000	-	+8.33%	-	-
08/21	1,535	1,570	1,490	1,505	-2.9%	79,200	-	+7.42%	-	-
08/18	1,515	1,595	1,490	1,550	+0.65%	107,000	-	+11.11%	-	-
08/17	1,575	1,600	1,525	1,540	-0.65%	57,200	-	+11.19%	-	-
08/16	1,635	1,635	1,510	1,550	-3.43%	213,600	-	+12.32%	-	-
08/15	1,635	1,670	1,570	1,605	-5.59%	160,800	-	+16.47%	-	-
08/14	1,350	1,700	1,350	1,700	+6.92%	248,400	-	+23.28%	-	-
08/11	1,585	1,600	1,505	1,590	-1.24%	108,600	-	+15.55%	-	-
08/10	1,425	1,615	1,375	1,610	+13.78%	132,400	-	+16.67%	-	-
08/09	1,395	1,420	1,340	1,415	0%	53,200	-	+2.24%	-	-
08/08	1,415	1,490	1,340	1,415	-1.39%	68,200	-	+1.07%	-	-
08/07	1,570	1,570	1,435	1,435	-7.12%	69,200	-	+1.7%	-	-
08/04	1,550	1,625	1,510	1,545	+1.31%	137,800	-	+8.73%	-	-
08/03	1,610	1,635	1,525	1,525	-4.39%	159,800	-	+6.72%	-	-
08/02	1,400	1,615	1,360	1,595	+12.72%	379,200	-	+11%	-	-
08/01	1,540	1,545	1,375	1,415	-6.6%	286,400	-	-1.8%	-	-
07/31	1,475	1,515	1,475	1,515	+15.21%	97,400	-	+4.34%	-	-
07/28	1,120	1,315	1,120	1,315	+17.94%	80,600	-	-10.05%	-	-
07/27	1,140	1,165	1,100	1,115	-5.51%	18,000	-	-24.87%	-	-
07/26	1,230	1,250	1,155	1,180	-4.84%	32,800	-	-22.16%	-	-
07/25	1,280	1,280	1,200	1,240	+3.33%	68,400	-	-19.53%	-	-
07/24	1,130	1,245	1,075	1,200	+5.73%	49,600	-	-23.47%	-	-
07/21	1,090	1,165	1,060	1,135	-1.3%	60,600	-	-29.02%	-	-
07/20	1,110	1,165	1,055	1,150	+10.05%	82,800	-	-29.62%	-	-
07/19	1,160	1,160	1,030	1,045	-8.73%	65,200	-	-37.35%	-	-
07/18	1,225	1,255	1,145	1,145	-14.87%	99,200	-	-32.77%	-	-
07/14	1,350	1,405	1,315	1,345	+3.46%	109,200	-	-22.66%	-	-
07/13	1,335	1,385	1,290	1,300	-8.13%	62,400	-	-26.55%	-	-
07/12	1,475	1,500	1,380	1,415	-6.29%	55,200	-	-21.39%	-	-
07/11	1,610	1,610	1,490	1,510	-6.5%	36,800	-	-17.31%	-	-
07/10	1,550	1,615	1,540	1,615	-0.62%	33,800	-	-12.84%	-	-
07/07	1,715	1,725	1,600	1,625	-3.85%	30,000	-	-13.88%	-	-
07/06	1,730	1,735	1,680	1,690	-1.74%	27,400	-	-12.16%	-	-
07/05	1,775	1,785	1,710	1,720	-4.44%	55,200	-	-11.93%	-	-
07/04	1,725	1,860	1,710	1,800	+5.88%	168,600	-	-8.68%	-	-
07/03	1,690	1,715	1,670	1,700	+0.29%	54,600	-	-14.4%	-	-
07/01	株式分割 1→3
06/30	1,770	1,775	1,675	1,695	-2.87%	72,800	-	-14.87%	-	-
06/29	1,720	1,780	1,685	1,745	+2.35%	112,200	-	-13.05%	-	-
06/28	1,630	1,705	1,625	1,705	0%	117,800	-	-16.01%	-	-
06/27	1,810	1,925	1,700	1,705	+1.29%	253,400	-	-17.15%	-	-
06/26	1,717	1,733	1,667	1,683	-5.61%	211,800	-	-19.11%	-	-
06/23	1,850	1,850	1,783	1,783	-3.6%	113,400	-	-16.04%	-	-
06/22	1,933	1,933	1,833	1,850	-3.48%	279,000	-	-14.98%	-	-
06/21	1,800	1,933	1,750	1,917	+5.5%	376,200	-	-13.55%	-	-
06/20	1,900	1,900	1,800	1,817	-5.22%	213,600	-	-19.9%	-	-
06/19	1,933	1,967	1,883	1,917	-2.54%	109,800	-	-16.78%	-	-
06/16	2,067	2,067	1,900	1,967	-1.67%	376,800	-	-15.67%	-	-
06/15	2,100	2,117	1,983	2,000	-0.83%	631,200	-	-14.71%	-	-
06/14	1,883	2,133	1,817	2,017	+5.22%	1,320,600	-	-14.48%	-	-
06/13	2,017	2,083	1,883	1,917	-6.5%	462,600	-	-19.47%	-	-
06/12	2,050	2,100	2,000	2,050	-3.15%	454,800	-	-14.51%	-	-
06/09	2,217	2,233	2,050	2,117	+3.25%	828,600	-	-11.84%	-	-
06/08	1,950	2,100	1,917	2,050	0%	941,400	-	-14.19%	-	-
06/07	2,200	2,200	1,950	2,050	-6.82%	830,400	-	-14.12%	-	-
06/06	2,383	2,467	2,183	2,200	-10.2%	1,009,200	-	-7.29%	-	-
06/05	2,483	2,650	2,433	2,450	-3.92%	1,833,600	-	+4.34%	-	-
06/02	2,533	2,617	2,267	2,550	+5.52%	2,211,600	-	+9.63%	-	-
06/01	2,383	2,483	2,217	2,417	+10.69%	2,420,400	-	+4.8%	-	-
05/31	2,100	2,433	2,083	2,183	+0.77%	2,893,800	-	-4.16%	-	-
05/30	1,867	2,167	1,800	2,167	+18.18%	2,317,800	-	-4.8%	-	-
05/29	2,083	2,117	1,833	1,833	-12%	1,438,200	-	-	-	-
05/26	2,317	2,367	1,983	2,083	-10.07%	1,034,400	-	-	-	-
05/25	2,367	2,433	2,267	2,317	-3.47%	714,000	-	-	-	-
05/24	2,467	2,517	2,267	2,400	+5.11%	1,216,800	-	-	-	-
05/23	2,517	2,600	2,267	2,283	-17.47%	1,195,800	-	-	-	-
05/22	2,983	3,100	2,633	2,767	-10.27%	1,323,000	-	-	-	-
05/19	3,067	3,183	2,883	3,083	+7.56%	2,245,800	-	-	-	-
05/18	3,100	3,350	2,750	2,867	-10.42%	3,512,400	-	-	-	-
05/17	2,900	3,200	2,783	3,200	+18.52%	3,862,200	-	-	-	-
05/16	2,833	3,100	2,683	2,700	+2.53%	3,347,400	-	-	-	-
05/15	2,267	2,633	2,217	2,633	+14.49%	2,835,600	-	-	-	-
05/12	2,217	2,317	2,133	2,300	-0.72%	1,767,600	-	-	-	-
05/11	2,717	2,750	2,167	2,317	-9.74%	2,947,200	-	-	-	-
05/10	2,467	2,683	2,333	2,567	+8.45%	5,064,000	-	-	-	-
05/09	2,333	2,467	2,183	2,367	+10.94%	3,113,400	-	-	-	-
05/08	1,883	2,133	1,867	2,133	+18.52%	784,800	-	-	-	-
05/02	1,950	1,967	1,767	1,800	-10.74%	1,305,000	-	-	-	-
05/01	1,750	2,017	1,662	2,017	+19.8%	2,881,200	-	-	-	-
04/28	1,587	1,717	1,532	1,683	+6.77%	1,074,000	-	-	-	-
04/27	1,883	1,900	1,572	1,577	-17.02%	1,675,800	-	-	-	-
04/26	2,117	2,200	1,800	1,900	-7.32%	5,320,800	-	-	-	-
04/25	1,750	2,050	1,657	2,050	+19.42%	5,073,600	-	-	-	-
04/24	1,700	1,917	1,502	1,717	-19.53%	4,622,400	-	-	-	-
04/21	2,000	2,133	2,000	2,133	0%	761,400	-	-	-	-

エヌジェイ HD（9421）の株価チャート

2006/04/21～2006/10/20

株価推移

開示資料

決算

株式

チャート