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

2007/01/22

2006/08/24～2007/01/22

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
2018	4/1, 株式分割 1→2
2013	10/1, 株式分割 1→100
2007
01/22	710	730	690	695	-0.71%	27,400	-	+2.66%	-	-
01/19	700	720	690	700	+6.06%	48,800	-	+3.09%	-	-
01/18	660	675	640	660	+1.54%	20,400	-	-3.37%	-	-
01/17	620	690	600	650	+10.17%	67,000	-	-5.93%	-	-
01/16	580	605	575	590	-0.84%	16,000	-	-15.83%	-	-
01/15	610	610	575	595	-1.65%	18,600	-	-15.96%	-	-
01/12	620	620	600	605	-2.42%	10,600	-	-14.91%	-	-
01/11	640	640	620	620	-3.13%	10,400	-	-13.17%	-	-
01/10	645	645	630	640	-0.78%	3,200	-	-10.49%	-	-
01/09	630	655	630	645	+1.57%	6,600	-	-9.79%	-	-
01/05	650	650	630	635	-3.05%	9,600	-	-11.19%	-	-
01/04	640	670	640	655	+0.77%	2,400	-	-8.52%	-	-
2006
12/29	670	670	650	650	-2.99%	9,000	-	-8.96%	-	-
12/28	695	695	655	670	-3.6%	25,200	-	-5.9%	-	-
12/27	690	725	685	695	+5.3%	18,800	-	-2.25%	-	-
12/26	655	675	620	660	+0.76%	16,600	-	-6.52%	-	-
12/25	680	680	645	655	-5.07%	16,000	-	-6.83%	-	-
12/22	720	720	685	690	-4.17%	21,600	-	-1.71%	-	-
12/21	735	735	720	720	-2.04%	13,200	-	+2.71%	-	-
12/20	725	770	715	735	+1.38%	21,600	-	+5%	-	-
12/19	760	760	725	725	-8.23%	36,600	-	+3.87%	-	-
12/18	730	790	720	790	+6.76%	72,200	-	+13.51%	-	-
12/15	740	745	720	740	-1.33%	36,800	-	+6.02%	-	-
12/14	735	755	730	750	-1.96%	30,200	-	+6.69%	-	-
12/13	765	795	755	765	+4.79%	58,400	-	+7.75%	-	-
12/12	800	800	730	730	-9.88%	67,000	-	+1.53%	-	-
12/11	830	850	800	810	-4.14%	67,200	-	+11.11%	-	-
12/08	865	895	835	845	-7.14%	359,200	-	+14.65%	-	-
12/07	800	910	800	910	+19.74%	547,400	-	+22.31%	-	-
12/06	670	770	660	760	+12.59%	147,000	-	+1.6%	-	-
12/05	675	715	670	675	-1.46%	46,600	-	-10.83%	-	-
12/04	635	705	635	685	+7.03%	69,600	-	-11.15%	-	-
12/01	635	650	630	640	+0.79%	19,600	-	-18.47%	-	-
11/30	650	660	630	635	-2.31%	32,400	-	-20.72%	-	-
11/29	670	690	650	650	0%	34,400	-	-20.63%	-	-
11/28	615	675	615	650	+5.69%	74,200	-	-22.43%	-	-
11/27	595	625	590	615	+0.82%	27,600	-	-28.15%	-	-
11/24	605	620	590	610	-2.4%	17,400	-	-30.37%	-	-
11/22	580	625	580	625	+8.7%	29,200	-	-30.09%	-	-
11/21	615	615	575	575	-3.36%	14,600	-	-36.81%	-	-
11/20	650	650	590	595	-5.56%	28,400	-	-35.88%	-	-
11/17	635	650	620	630	-3.08%	40,600	-	-33.4%	-	-
11/16	700	700	630	650	-7.14%	58,400	-	-32.36%	-	-
11/15	710	770	690	700	+1.45%	103,600	-	-28.13%	-	-
11/14	695	780	680	690	+1.47%	289,200	-	-30.23%	-	-
11/13	700	715	680	680	-18.07%	145,200	-	-32.27%	-	-
11/10	850	850	820	830	-4.05%	22,200	-	-18.55%	-	-
11/09	900	915	850	865	-7.98%	29,000	-	-16.02%	-	-
11/08	975	975	940	940	-4.08%	10,000	-	-9.62%	-	-
11/07	1,005	1,005	975	980	-1.01%	14,600	-	-6.58%	-	-
11/06	990	995	990	990	-0.5%	10,800	-	-6.34%	-	-
11/02	1,030	1,030	990	995	-3.4%	23,800	-	-6.66%	-	-
11/01	1,030	1,035	1,015	1,030	+1.98%	10,200	-	-4.01%	-	-
10/31	980	1,015	970	1,010	+2.02%	15,200	-	-6.31%	-	-
10/30	1,005	1,005	960	990	-1.98%	14,200	-	-8.67%	-	-
10/27	1,025	1,035	1,005	1,010	-1.94%	16,200	-	-7.51%	-	-
10/26	1,030	1,055	1,010	1,030	-0.96%	19,000	-	-6.02%	-	-
10/25	1,085	1,085	1,040	1,040	-5.88%	28,600	-	-5.28%	-	-
10/24	1,125	1,190	1,100	1,105	-0.9%	37,600	-	+0.36%	-	-
10/23	1,100	1,115	1,065	1,115	+0.9%	12,400	-	+1.27%	-	-
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%	-	-

エヌジェイ HD（9421）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート