エヌジェイ HD（9421）の株価チャート
2009/01/16～2009/07/07
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 |
| 2009 |
| 07/07 | 210 | 210 | 210 | 210 | 0% | 200 | - | -4.55% | - | - |
| 07/06 | 215 | 215 | 210 | 210 | -2.33% | 3,200 | - | -4.98% | - | - |
| 07/03 | 215 | 215 | 215 | 215 | -0.23% | 400 | - | -2.71% | - | - |
| 07/02 | 216 | 216 | 216 | 216 | -0.92% | 200 | - | -2.05% | - | - |
| 07/01 | 219 | 219 | 218 | 218 | -1.14% | 1,000 | - | -0.68% | - | - |
| 06/30 | 220 | 220 | 220 | 220 | -0.23% | 400 | - | +0.92% | - | - |
| 06/29 | 223 | 223 | 221 | 221 | -1.56% | 3,600 | - | +2.08% | - | - |
| 06/26 | 224 | 224 | 224 | 224 | -0.22% | 200 | - | +5.16% | - | - |
| 06/24 | 225 | 225 | 225 | 225 | -0.11% | 800 | - | +6.4% | - | - |
| 06/23 | 225 | 225 | 225 | 225 | 0% | 3,400 | - | +7.54% | - | - |
| 06/22 | 223 | 225 | 223 | 225 | +0.67% | 4,200 | - | +8.05% | - | - |
| 06/19 | 224 | 224 | 217 | 223 | -0.11% | 3,800 | - | +8.9% | - | - |
| 06/18 | 224 | 224 | 224 | 224 | -0.22% | 1,800 | - | +9.56% | - | - |
| 06/17 | 224 | 224 | 224 | 224 | 0% | 1,600 | - | +10.34% | - | - |
| 06/16 | 223 | 225 | 223 | 224 | +0.56% | 2,200 | - | +11.44% | - | - |
| 06/15 | 225 | 225 | 223 | 223 | -0.89% | 3,200 | - | +10.82% | - | - |
| 06/12 | 224 | 225 | 222 | 225 | +0.56% | 3,200 | - | +11.82% | - | - |
| 06/11 | 223 | 224 | 218 | 224 | +0.22% | 2,600 | - | +11.75% | - | - |
| 06/10 | 215 | 223 | 213 | 223 | +0.34% | 3,400 | - | +11.5% | - | - |
| 06/09 | 217 | 223 | 217 | 222 | +2.77% | 3,200 | - | +11.13% | - | - |
| 06/08 | 218 | 218 | 216 | 216 | -1.59% | 2,600 | - | +8.13% | - | - |
| 06/05 | 218 | 220 | 218 | 220 | +0.8% | 3,200 | - | +9.33% | - | - |
| 06/04 | 213 | 219 | 213 | 218 | -2.02% | 6,000 | - | +7.39% | - | - |
| 06/03 | 215 | 223 | 202 | 223 | +3.49% | 4,400 | - | +8.54% | - | - |
| 06/02 | 244 | 244 | 215 | 215 | -6.52% | 21,600 | - | +4.37% | - | - |
| 06/01 | 230 | 230 | 230 | 230 | +9.52% | 2,600 | - | +12.2% | - | - |
| 05/29 | 190 | 210 | 190 | 210 | +10.53% | 4,200 | - | +2.44% | - | - |
| 05/28 | 185 | 190 | 185 | 190 | +2.7% | 1,600 | - | -7.32% | - | - |
| 05/27 | 183 | 185 | 183 | 185 | +1.09% | 1,800 | - | -10.63% | - | - |
| 05/26 | 173 | 183 | 173 | 183 | +6.4% | 2,000 | - | -12.44% | - | - |
| 05/25 | 167 | 175 | 167 | 172 | +4.08% | 3,200 | - | -17.7% | - | - |
| 05/22 | 169 | 169 | 165 | 165 | -2.22% | 2,000 | - | -20.93% | - | - |
| 05/21 | 170 | 170 | 169 | 169 | -3.43% | 600 | - | -19.14% | - | - |
| 05/20 | 173 | 175 | 166 | 175 | -4.11% | 2,800 | - | -15.87% | - | - |
| 05/19 | 183 | 183 | 183 | 183 | +5.8% | 1,200 | - | -11.84% | - | - |
| 05/18 | 169 | 173 | 169 | 173 | -4.83% | 3,000 | - | -16.67% | - | - |
| 05/14 | 178 | 183 | 176 | 181 | -5.35% | 5,800 | - | -12.44% | - | - |
| 05/13 | 177 | 192 | 175 | 192 | -1.79% | 5,600 | - | -6.59% | - | - |
| 05/12 | 205 | 205 | 195 | 195 | -9.41% | 800 | - | -4.41% | - | - |
| 05/08 | 215 | 215 | 215 | 215 | +0.12% | 2,200 | - | +7.09% | - | - |
| 05/07 | 210 | 215 | 207 | 215 | +4.88% | 1,200 | - | +8.04% | - | - |
| 05/01 | 209 | 209 | 205 | 205 | -7.87% | 1,000 | - | +4.06% | - | - |
| 04/30 | 223 | 223 | 223 | 223 | -1.11% | 400 | - | +14.1% | - | - |
| 04/28 | 225 | 225 | 225 | 225 | 0% | 4,000 | - | +17.8% | - | - |
| 04/27 | 227 | 227 | 225 | 225 | -8.16% | 3,800 | - | +19.68% | - | - |
| 04/24 | 270 | 270 | 245 | 245 | -9.26% | 6,400 | - | +32.43% | - | - |
| 04/23 | 263 | 276 | 248 | 270 | +2.86% | 7,000 | - | +50% | - | - |
| 04/22 | 251 | 263 | 250 | 263 | +8.36% | 6,800 | - | +50% | - | - |
| 04/21 | 229 | 242 | 229 | 242 | +20.97% | 8,400 | - | +43.34% | - | - |
| 04/20 | 206 | 206 | 200 | 200 | -8.98% | 4,200 | - | +21.36% | - | - |
| 04/17 | 225 | 225 | 220 | 220 | -2.22% | 400 | - | +35.8% | - | - |
| 04/16 | 243 | 243 | 225 | 225 | -7.02% | 6,400 | - | +42.41% | - | - |
| 04/15 | 214 | 254 | 214 | 242 | +13.35% | 13,400 | - | +57.14% | - | - |
| 04/14 | 214 | 214 | 213 | 214 | +10.34% | 4,800 | - | +43.29% | - | - |
| 04/13 | 175 | 194 | 175 | 194 | +11.53% | 2,600 | - | +32.53% | - | - |
| 04/10 | 174 | 174 | 173 | 174 | +13.03% | 3,800 | - | +21.33% | - | - |
| 04/09 | 152 | 154 | 152 | 154 | +2.61% | 400 | - | +8.87% | - | - |
| 04/08 | 150 | 150 | 150 | 150 | +0.03% | 600 | - | +7.63% | - | - |
| 04/07 | 150 | 150 | 150 | 150 | -18.94% | 600 | - | +8.37% | - | - |
| 04/06 | 165 | 185 | 165 | 185 | +13.54% | 1,200 | - | +34.67% | - | - |
| 04/03 | 160 | 165 | 160 | 163 | +8.62% | 2,200 | - | +20.37% | - | - |
| 03/30 | 150 | 150 | 150 | 150 | +0.03% | 400 | - | +12.48% | - | - |
| 03/27 | 150 | 150 | 150 | 150 | +7.36% | 200 | - | +13.3% | - | - |
| 03/26 | 139 | 139 | 139 | 139 | -17.57% | 1,000 | - | +6.34% | - | - |
| 03/25 | 150 | 169 | 150 | 169 | +12.67% | 2,000 | - | +30% | - | - |
| 03/24 | 150 | 150 | 150 | 150 | +2.88% | 600 | - | +17.19% | - | - |
| 03/19 | 146 | 146 | 146 | 146 | 0% | 600 | - | +14.8% | - | - |
| 03/18 | 146 | 146 | 146 | 146 | -0.48% | 200 | - | +15.71% | - | - |
| 03/17 | 147 | 147 | 147 | 147 | +4.64% | 200 | - | +17.2% | - | - |
| 03/16 | 133 | 140 | 133 | 140 | +6.46% | 800 | - | +12.9% | - | - |
| 03/13 | 132 | 132 | 132 | 132 | +1.19% | 600 | - | +6.05% | - | - |
| 03/11 | 130 | 130 | 130 | 130 | +1.88% | 1,200 | - | +4.8% | - | - |
| 03/05 | 128 | 128 | 128 | 128 | +0.04% | 1,000 | - | +2.86% | - | - |
| 03/04 | 128 | 128 | 128 | 128 | +1.59% | 200 | - | +2.82% | - | - |
| 03/03 | 126 | 126 | 126 | 126 | +0.32% | 1,400 | - | +1.21% | - | - |
| 03/02 | 125 | 125 | 125 | 125 | +0.04% | 600 | - | +0.89% | - | - |
| 02/27 | 125 | 125 | 125 | 125 | +0.04% | 400 | - | +0.85% | - | - |
| 02/26 | 122 | 125 | 122 | 125 | +2.59% | 400 | - | 0% | - | - |
| 02/25 | 122 | 122 | 122 | 122 | +0.04% | 400 | - | -2.52% | - | - |
| 02/24 | 122 | 122 | 122 | 122 | 0% | 800 | - | -3.33% | - | - |
| 02/23 | 122 | 122 | 122 | 122 | 0% | 800 | - | -4.84% | - | - |
| 02/18 | 122 | 122 | 122 | 122 | +0.25% | 1,600 | - | -6.31% | - | - |
| 02/17 | 125 | 125 | 122 | 122 | -2.41% | 800 | - | -7.95% | - | - |
| 02/16 | 125 | 125 | 125 | 125 | 0% | 600 | - | -6.39% | - | - |
| 02/13 | 125 | 125 | 125 | 125 | 0% | 200 | - | -7.78% | - | - |
| 02/12 | 125 | 125 | 125 | 125 | 0% | 200 | - | -9.12% | - | - |
| 02/10 | 106 | 125 | 106 | 125 | +8.26% | 4,600 | - | -10.43% | - | - |
| 02/09 | 115 | 115 | 115 | 115 | +2.22% | 800 | - | -18.44% | - | - |
| 02/06 | 113 | 113 | 113 | 113 | +0.4% | 200 | - | -21.33% | - | - |
| 02/05 | 116 | 116 | 111 | 112 | -10.36% | 1,200 | - | -23.25% | - | - |
| 02/04 | 125 | 125 | 125 | 125 | -3.14% | 800 | - | -15.54% | - | - |
| 02/03 | 125 | 129 | 125 | 129 | +3.24% | 1,800 | - | -13.97% | - | - |
| 01/29 | 125 | 125 | 125 | 125 | +0.2% | 1,000 | - | -17.76% | - | - |
| 01/28 | 125 | 125 | 125 | 125 | -0.24% | 1,200 | - | -18.99% | - | - |
| 01/26 | 125 | 125 | 125 | 125 | -3.1% | 800 | - | -19.84% | - | - |
| 01/23 | 129 | 129 | 129 | 129 | -0.08% | 1,000 | - | -18.32% | - | - |
| 01/22 | 129 | 129 | 129 | 129 | +0.04% | 200 | - | -19.28% | - | - |
| 01/20 | 129 | 129 | 129 | 129 | +1.22% | 200 | - | -20.31% | - | - |
| 01/19 | 136 | 136 | 128 | 128 | -6.35% | 600 | - | -22.23% | - | - |
| 01/16 | 136 | 136 | 136 | 136 | +0.04% | 400 | - | -17.95% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
