エヌジェイ HD（9421）の株価チャート

2008/01/18

2007/08/15～2008/01/18

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
2008
01/18	283	308	283	308	+2.5%	3,200	-	-14.58%	-	-
01/17	290	300	285	300	-3.23%	6,800	-	-17.36%	-	-
01/16	318	328	310	310	-6.06%	17,200	-	-15.3%	-	-
01/15	343	350	330	330	-3.79%	7,600	-	-10.57%	-	-
01/11	355	355	343	343	-4.06%	2,400	-	-7.55%	-	-
01/10	358	358	358	358	+1.42%	200	-	-3.9%	-	-
01/09	355	355	350	353	-0.7%	1,400	-	-5.5%	-	-
01/08	360	360	355	355	-1.39%	3,000	-	-5.08%	-	-
2007
12/28	365	365	360	360	0%	1,400	-	-4%	-	-
12/27	375	375	360	360	-6.86%	2,000	-	-4.26%	-	-
12/26	377	387	375	387	+10.43%	4,200	-	+2.52%	-	-
12/25	350	365	350	350	0%	3,800	-	-7.16%	-	-
12/21	360	361	350	350	-2.78%	4,400	-	-7.65%	-	-
12/20	360	365	360	360	+1.41%	2,200	-	-5.51%	-	-
12/19	355	355	355	355	0%	400	-	-7.31%	-	-
12/18	350	356	350	355	+1.43%	2,400	-	-7.79%	-	-
12/17	376	376	350	350	-6.67%	3,200	-	-9.79%	-	-
12/14	385	385	375	375	-2.6%	3,000	-	-4.09%	-	-
12/13	386	386	384	385	0%	1,800	-	-2.28%	-	-
12/12	385	385	383	385	-4.35%	4,200	-	-3.02%	-	-
12/11	390	403	390	403	+0.63%	1,200	-	+0.37%	-	-
12/07	401	401	395	400	+1.27%	1,200	-	-1.23%	-	-
12/06	400	400	383	395	+1.28%	1,400	-	-3.42%	-	-
12/05	390	391	370	390	-1.27%	4,000	-	-5.57%	-	-
12/04	389	405	389	395	+6.76%	13,400	-	-5.5%	-	-
12/03	381	381	370	370	-5.01%	3,800	-	-12.53%	-	-
11/30	385	390	385	390	+2.5%	600	-	-9%	-	-
11/29	375	385	375	380	+2.15%	3,800	-	-12.04%	-	-
11/28	362	372	362	372	+0.13%	1,600	-	-14.87%	-	-
11/27	369	372	365	372	-3.13%	2,800	-	-16.14%	-	-
11/26	380	385	380	384	0%	2,600	-	-14.4%	-	-
11/22	375	384	375	384	+0.39%	2,800	-	-15.53%	-	-
11/21	370	390	370	382	+1.87%	3,600	-	-16.78%	-	-
11/20	365	375	363	375	-0.66%	20,000	-	-19.18%	-	-
11/19	395	395	378	378	-5.51%	3,600	-	-19.16%	-	-
11/16	389	400	388	400	-0.75%	2,600	-	-15.18%	-	-
11/15	393	405	393	403	-0.12%	5,200	-	-15.26%	-	-
11/14	400	405	393	403	+3.33%	8,800	-	-15.87%	-	-
11/13	400	407	375	390	-6.81%	44,400	-	-19.25%	-	-
11/12	418	420	418	419	-2.11%	2,200	-	-14.59%	-	-
11/09	443	443	428	428	+1.18%	2,400	-	-13.46%	-	-
11/08	449	449	410	423	-4.74%	5,800	-	-14.82%	-	-
11/07	465	475	429	444	-6.63%	7,000	-	-10.58%	-	-
11/06	481	490	475	475	-2.16%	2,200	-	-4.04%	-	-
11/05	485	500	480	486	-2.9%	4,200	-	-1.32%	-	-
11/02	499	500	475	500	+0.2%	13,200	-	+2.25%	-	-
11/01	505	515	499	499	-0.2%	4,600	-	+2.67%	-	-
10/31	505	505	500	500	-1.96%	2,200	-	+3.95%	-	-
10/30	510	510	500	510	0%	3,600	-	+6.92%	-	-
10/29	510	515	500	510	+2%	5,200	-	+8.05%	-	-
10/26	490	515	490	500	+2.04%	9,000	-	+7.07%	-	-
10/25	500	500	485	490	-2.97%	3,600	-	+6.06%	-	-
10/24	500	510	495	505	-0.98%	4,600	-	+10.5%	-	-
10/23	520	520	495	510	0%	12,600	-	+12.83%	-	-
10/22	490	510	485	510	-1.92%	2,200	-	+14.35%	-	-
10/19	515	520	491	520	0%	10,200	-	+17.91%	-	-
10/18	498	520	498	520	+5.05%	15,400	-	+19.54%	-	-
10/17	451	495	445	495	+9.76%	7,400	-	+15.38%	-	-
10/16	475	475	451	451	-7.01%	6,400	-	+6.12%	-	-
10/15	490	495	485	485	-3%	4,400	-	+14.93%	-	-
10/12	500	500	486	500	0%	8,800	-	+19.62%	-	-
10/11	505	515	480	500	-2.91%	17,800	-	+20.48%	-	-
10/10	550	570	505	515	-7.21%	23,800	-	+25.61%	-	-
10/09	570	595	555	555	+6.73%	87,600	-	+37.04%	-	-
10/05	520	520	520	520	+10.64%	7,400	-	+30.65%	-	-
10/04	425	470	425	470	+11.9%	46,600	-	+19.29%	-	-
10/03	415	420	410	420	+0.24%	12,400	-	+7.14%	-	-
10/02	410	420	410	419	+2.2%	9,000	-	+7.16%	-	-
10/01	415	415	407	410	-1.2%	5,800	-	+4.86%	-	-
09/28	410	420	410	415	0%	2,600	-	+6.41%	-	-
09/27	400	415	398	415	+6.41%	6,200	-	+6.41%	-	-
09/26	380	390	380	390	+1.3%	1,400	-	+0.26%	-	-
09/25	376	386	365	385	-1.91%	3,800	-	-1.28%	-	-
09/21	378	393	378	393	+2.61%	3,600	-	+0.64%	-	-
09/20	382	383	381	383	+0.13%	1,200	-	-2.17%	-	-
09/19	375	382	375	382	+3.24%	1,000	-	-2.8%	-	-
09/18	373	380	370	370	+2.07%	2,200	-	-6.33%	-	-
09/14	370	370	363	363	-3.33%	7,000	-	-9.38%	-	-
09/13	375	383	375	375	0%	10,000	-	-7.18%	-	-
09/12	376	376	365	375	-0.13%	6,000	-	-8.09%	-	-
09/11	380	380	370	376	+1.49%	3,000	-	-9.08%	-	-
09/10	375	375	365	370	-3.9%	5,400	-	-11.48%	-	-
09/07	390	392	385	385	0%	3,200	-	-9.2%	-	-
09/06	393	393	385	385	-2.04%	14,400	-	-10.47%	-	-
09/05	415	420	392	393	-4.15%	3,600	-	-9.86%	-	-
09/04	415	420	402	410	+10.96%	15,200	-	-7.24%	-	-
09/03	400	410	370	370	-7.63%	9,600	-	-17.52%	-	-
08/31	391	400	391	400	+3.23%	4,000	-	-12.28%	-	-
08/30	398	405	383	388	-3.13%	17,800	-	-16.31%	-	-
08/29	420	420	391	400	-5.88%	28,600	-	-14.89%	-	-
08/28	410	430	410	425	+3.03%	6,400	-	-11.09%	-	-
08/27	402	415	402	413	+3.13%	5,000	-	-14.77%	-	-
08/24	401	401	400	400	+0.63%	2,200	-	-18.53%	-	-
08/23	395	410	395	398	-1.85%	4,600	-	-20.34%	-	-
08/22	383	405	383	405	+3.05%	7,000	-	-19.96%	-	-
08/21	405	415	383	393	-5.3%	12,400	-	-23.54%	-	-
08/20	400	416	400	415	+4.93%	6,000	-	-20.65%	-	-
08/17	413	416	395	396	-2.94%	25,000	-	-25.66%	-	-
08/16	395	408	380	408	-4%	23,600	-	-24.68%	-	-
08/15	446	465	406	425	-3.74%	14,200	-	-22.68%	-	-

エヌジェイ HD（9421）の株価チャート

2007/08/15～2008/01/18

株価推移

開示資料

決算

株式

チャート