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

2007/08/01

2007/03/08～2007/08/01

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
08/01	550	555	545	550	-0.9%	7,800	-	-9.98%	-	-
07/31	565	570	545	555	-1.77%	5,400	-	-9.76%	-	-
07/30	560	565	555	565	0%	3,800	-	-9.02%	-	-
07/27	540	575	540	565	-2.59%	5,600	-	-9.6%	-	-
07/26	580	580	565	580	-1.69%	11,400	-	-8.08%	-	-
07/25	600	600	575	590	0%	7,200	-	-7.23%	-	-
07/24	585	595	585	590	+0.85%	3,200	-	-7.96%	-	-
07/23	580	600	575	585	-0.85%	6,000	-	-9.44%	-	-
07/20	575	590	565	590	+1.72%	10,200	-	-9.37%	-	-
07/19	595	600	580	580	-2.52%	11,200	-	-11.04%	-	-
07/18	620	620	590	595	-4.8%	21,000	-	-8.88%	-	-
07/17	630	630	610	625	0%	3,000	-	-4.58%	-	-
07/13	625	630	610	625	+0.81%	5,600	-	-4.73%	-	-
07/12	620	630	615	620	-1.59%	14,400	-	-5.63%	-	-
07/11	615	630	600	630	0%	17,200	-	-4.26%	-	-
07/10	635	635	625	630	-0.79%	9,000	-	-4.4%	-	-
07/09	635	645	630	635	0%	7,800	-	-3.79%	-	-
07/06	635	645	630	635	-1.55%	11,800	-	-3.93%	-	-
07/05	650	655	645	645	-2.27%	9,200	-	-2.42%	-	-
07/04	655	665	640	660	0%	16,600	-	-0.3%	-	-
07/03	675	680	660	660	-0.75%	20,200	-	-0.3%	-	-
07/02	645	665	640	665	+3.91%	18,600	-	+0.3%	-	-
06/29	635	655	625	640	+0.79%	12,000	-	-3.47%	-	-
06/28	620	640	615	635	+1.6%	30,000	-	-4.22%	-	-
06/27	640	645	625	625	-5.3%	44,200	-	-5.73%	-	-
06/26	675	675	650	660	-3.65%	22,000	-	-0.6%	-	-
06/25	670	690	660	685	0%	16,000	-	+3.16%	-	-
06/22	695	695	675	685	-1.44%	23,600	-	+3.47%	-	-
06/21	715	715	675	695	-1.42%	37,400	-	+4.98%	-	-
06/20	715	715	690	705	-1.4%	29,800	-	+6.17%	-	-
06/19	745	745	705	715	-2.05%	75,600	-	+8.01%	-	-
06/18	700	785	690	730	+4.29%	408,200	-	+11.28%	-	-
06/15	625	710	625	700	+13.82%	164,800	-	+7.53%	-	-
06/14	620	625	590	615	0%	41,400	-	-4.8%	-	-
06/13	620	620	615	615	-3.15%	6,400	-	-4.5%	-	-
06/12	645	645	625	635	-1.55%	10,200	-	-1.24%	-	-
06/11	665	665	640	645	-0.77%	5,200	-	+0.62%	-	-
06/08	645	650	635	650	0%	5,400	-	+2.04%	-	-
06/07	655	660	650	650	-2.26%	11,400	-	+2.69%	-	-
06/06	650	670	645	665	+2.31%	14,200	-	+5.89%	-	-
06/05	655	655	645	650	-0.76%	3,600	-	+4.33%	-	-
06/04	675	675	655	655	+0.77%	18,000	-	+5.82%	-	-
06/01	660	660	645	650	-0.76%	7,000	-	+5.52%	-	-
05/31	675	675	650	655	-1.5%	7,000	-	+7.2%	-	-
05/30	680	690	655	665	-2.21%	36,200	-	+9.38%	-	-
05/29	670	720	665	680	+2.26%	82,800	-	+12.03%	-	-
05/28	675	675	645	665	+3.1%	20,800	-	+10.65%	-	-
05/25	635	655	625	645	+0.78%	23,000	-	+8.04%	-	-
05/24	645	660	635	640	-1.54%	30,000	-	+7.56%	-	-
05/23	640	655	635	650	-1.52%	45,000	-	+9.61%	-	-
05/22	620	665	620	660	+3.94%	61,200	-	+11.49%	-	-
05/21	665	665	620	635	-5.22%	58,800	-	+6.9%	-	-
05/18	700	710	640	670	-11.26%	129,600	-	+11.48%	-	-
05/17	755	755	735	755	+15.27%	233,400	-	+25.21%	-	-
05/16	655	655	655	655	+18.02%	12,000	-	+9.53%	-	-
05/15	575	575	535	555	-8.26%	71,400	-	-6.25%	-	-
05/14	585	670	575	605	+5.22%	280,200	-	+2.89%	-	-
05/11	580	580	555	575	-0.86%	16,200	-	-1.2%	-	-
05/10	570	590	570	580	+0.87%	28,000	-	+0.52%	-	-
05/09	590	595	560	575	-4.17%	64,000	-	+0.52%	-	-
05/08	550	640	550	600	+10.09%	209,000	-	+6.19%	-	-
05/07	540	545	535	545	+0.93%	8,600	-	-2.33%	-	-
05/02	535	555	530	540	+0.93%	26,200	-	-2.17%	-	-
05/01	520	550	515	535	-0.93%	26,200	-	-2.19%	-	-
04/27	540	545	530	540	-1.82%	18,400	-	-0.37%	-	-
04/26	555	570	540	550	-2.65%	22,200	-	+2.42%	-	-
04/25	550	595	535	565	+4.63%	63,400	-	+6.2%	-	-
04/24	550	555	510	540	-4.42%	67,600	-	+2.66%	-	-
04/23	680	715	540	565	-11.72%	344,600	-	+8.45%	-	-
04/20	555	640	555	640	+18.52%	110,600	-	+23.79%	-	-
04/19	545	545	525	540	-3.57%	51,000	-	+6.09%	-	-
04/18	570	575	535	560	-6.67%	101,800	-	+10.67%	-	-
04/17	630	645	575	600	+1.69%	100,400	-	+19.28%	-	-
04/16	660	685	570	590	-6.35%	145,400	-	+18.24%	-	-
04/13	700	715	625	630	-10%	134,000	-	+27.27%	-	-
04/12	750	765	700	700	-15.15%	189,400	-	+43.15%	-	-
04/11	815	905	750	825	+15.38%	629,600	-	+71.52%	-	-
04/10	715	715	715	715	+16.26%	40,200	-	+53.1%	-	-
04/09	565	615	545	615	+19.42%	195,800	-	+34.28%	-	-
04/06	470	515	470	515	+10.75%	19,800	-	+13.44%	-	-
04/05	462	474	460	465	+1.86%	19,000	-	+2.2%	-	-
04/04	475	475	457	457	+2.58%	18,400	-	-0.33%	-	-
04/03	435	445	435	445	0%	9,400	-	-3.68%	-	-
04/02	420	462	420	445	+8.14%	23,200	-	-4.71%	-	-
03/30	409	415	409	412	-0.12%	5,200	-	-12.82%	-	-
03/29	414	414	407	412	0%	5,200	-	-13.63%	-	-
03/28	407	413	404	412	+1.23%	6,000	-	-14.52%	-	-
03/27	407	415	405	407	-1.81%	3,000	-	-16.43%	-	-
03/26	404	415	400	415	+1.34%	13,200	-	-15.92%	-	-
03/23	430	430	401	409	-4.33%	42,600	-	-18.04%	-	-
03/22	413	430	410	428	+6.61%	22,200	-	-15.35%	-	-
03/20	430	430	401	401	-7.82%	28,800	-	-21.53%	-	-
03/19	459	459	435	435	-4.4%	1,600	-	-16.02%	-	-
03/16	447	455	435	455	+1.79%	13,600	-	-13.17%	-	-
03/15	460	461	447	447	-3.87%	15,200	-	-15.66%	-	-
03/14	461	465	455	465	-4.12%	5,800	-	-13.25%	-	-
03/13	493	493	475	485	-1.22%	5,400	-	-10.52%	-	-
03/12	510	510	491	491	+1.24%	4,200	-	-10.24%	-	-
03/09	496	496	485	485	-1.52%	6,000	-	-12.14%	-	-
03/08	479	493	475	493	+1.23%	9,400	-	-11.58%	-	-

エヌジェイ HD（9421）の株価チャート

2007/03/08～2007/08/01

株価推移

開示資料

決算

株式

チャート