エヌジェイ HD（9421）の株価チャート
2009/07/23～2010/01/18
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 |
| 2010 |
| 01/18 | 177 | 177 | 170 | 170 | -6.85% | 2,800 | - | +2.41% | - | - |
| 01/15 | 183 | 183 | 183 | 183 | 0% | 200 | - | +10.61% | - | - |
| 01/14 | 173 | 183 | 165 | 183 | +3.99% | 1,200 | - | +11.28% | - | - |
| 01/12 | 176 | 176 | 176 | 176 | +0.29% | 400 | - | +8.33% | - | - |
| 01/08 | 170 | 175 | 170 | 175 | -2.51% | 1,200 | - | +8.7% | - | - |
| 01/07 | 180 | 180 | 180 | 180 | +5.9% | 200 | - | +11.49% | - | - |
| 01/06 | 170 | 170 | 170 | 170 | -0.29% | 200 | - | +5.94% | - | - |
| 01/05 | 170 | 170 | 170 | 170 | -0.29% | 800 | - | +6.25% | - | - |
| 01/04 | 170 | 171 | 170 | 171 | -0.29% | 800 | - | +6.56% | - | - |
| 2009 |
| 12/28 | 171 | 171 | 171 | 171 | +3.64% | 1,200 | - | +6.88% | - | - |
| 12/24 | 156 | 165 | 156 | 165 | +4.43% | 1,000 | - | +3.13% | - | - |
| 12/22 | 158 | 158 | 158 | 158 | -4.24% | 1,200 | - | -1.25% | - | - |
| 12/21 | 165 | 165 | 161 | 165 | 0% | 2,800 | - | +2.48% | - | - |
| 12/18 | 165 | 165 | 165 | 165 | +3.45% | 600 | - | +1.85% | - | - |
| 12/17 | 164 | 164 | 160 | 160 | -1.54% | 1,400 | - | -1.54% | - | - |
| 12/16 | 165 | 165 | 162 | 162 | -1.52% | 600 | - | -1.22% | - | - |
| 12/15 | 164 | 165 | 164 | 165 | +1.54% | 2,800 | - | -0.3% | - | - |
| 12/14 | 186 | 186 | 159 | 162 | -4.71% | 2,200 | - | -2.99% | - | - |
| 12/11 | 166 | 170 | 166 | 170 | +13.33% | 1,000 | - | +1.19% | - | - |
| 12/10 | 150 | 150 | 150 | 150 | 0% | 200 | - | -10.71% | - | - |
| 12/09 | 150 | 150 | 150 | 150 | -3.85% | 400 | - | -11.76% | - | - |
| 12/08 | 156 | 156 | 156 | 156 | -2.5% | 200 | - | -9.3% | - | - |
| 12/04 | 160 | 160 | 160 | 160 | 0% | 200 | - | -7.51% | - | - |
| 12/03 | 147 | 160 | 147 | 160 | +2.56% | 1,000 | - | -8.57% | - | - |
| 12/02 | 156 | 156 | 156 | 156 | +4.03% | 200 | - | -11.36% | - | - |
| 11/30 | 150 | 150 | 150 | 150 | +5.23% | 400 | - | -15.76% | - | - |
| 11/27 | 142 | 143 | 139 | 143 | -2.73% | 1,000 | - | -20.83% | - | - |
| 11/26 | 149 | 149 | 147 | 147 | -2.33% | 600 | - | -19.51% | - | - |
| 11/25 | 151 | 152 | 150 | 150 | -9.09% | 1,600 | - | -18.48% | - | - |
| 11/24 | 165 | 165 | 165 | 165 | 0% | 200 | - | -10.81% | - | - |
| 11/19 | 165 | 165 | 165 | 165 | +0.92% | 200 | - | -11.29% | - | - |
| 11/18 | 166 | 166 | 164 | 164 | -1.21% | 400 | - | -12.57% | - | - |
| 11/17 | 164 | 166 | 164 | 166 | -1.19% | 800 | - | -11.97% | - | - |
| 11/16 | 168 | 168 | 168 | 168 | -6.69% | 400 | - | -11.38% | - | - |
| 11/13 | 180 | 180 | 180 | 180 | +7.16% | 200 | - | -5.53% | - | - |
| 11/12 | 182 | 182 | 168 | 168 | -7.59% | 2,000 | - | -12.3% | - | - |
| 11/11 | 181 | 181 | 181 | 181 | +0.14% | 200 | - | -5.6% | - | - |
| 11/10 | 181 | 181 | 180 | 181 | +0.14% | 1,200 | - | -5.73% | - | - |
| 11/09 | 185 | 185 | 181 | 181 | -9.85% | 5,600 | - | -6.35% | - | - |
| 11/02 | 201 | 201 | 201 | 201 | -0.37% | 600 | - | +3.35% | - | - |
| 10/30 | 193 | 201 | 193 | 201 | +4.55% | 2,800 | - | +3.21% | - | - |
| 10/29 | 183 | 193 | 182 | 193 | +1.58% | 1,600 | - | -1.28% | - | - |
| 10/28 | 189 | 190 | 189 | 190 | +0.13% | 400 | - | -2.82% | - | - |
| 10/27 | 189 | 189 | 189 | 189 | +0.13% | 400 | - | -3.44% | - | - |
| 10/26 | 189 | 189 | 189 | 189 | -1.95% | 400 | - | -4.06% | - | - |
| 10/22 | 193 | 193 | 193 | 193 | +0.13% | 400 | - | -2.16% | - | - |
| 10/21 | 200 | 200 | 193 | 193 | -2.65% | 1,600 | - | -2.78% | - | - |
| 10/20 | 198 | 198 | 198 | 198 | +0.13% | 200 | - | -0.63% | - | - |
| 10/19 | 198 | 198 | 198 | 198 | +1.02% | 800 | - | -1.25% | - | - |
| 10/16 | 196 | 196 | 196 | 196 | +0.13% | 200 | - | -2.25% | - | - |
| 10/15 | 195 | 195 | 195 | 195 | +0.13% | 600 | - | -2.86% | - | - |
| 10/14 | 195 | 195 | 195 | 195 | 0% | 200 | - | -3.47% | - | - |
| 10/13 | 191 | 195 | 191 | 195 | +2.36% | 1,400 | - | -3.47% | - | - |
| 10/09 | 191 | 191 | 191 | 191 | 0% | 600 | - | -6.16% | - | - |
| 10/08 | 191 | 191 | 191 | 191 | -0.13% | 800 | - | -6.16% | - | - |
| 10/07 | 191 | 191 | 191 | 191 | +0.13% | 600 | - | -6.5% | - | - |
| 10/06 | 191 | 191 | 191 | 191 | +0.13% | 400 | - | -7.07% | - | - |
| 10/05 | 190 | 190 | 190 | 190 | +0.13% | 600 | - | -7.2% | - | - |
| 10/02 | 190 | 190 | 190 | 190 | -0.78% | 1,400 | - | -7.32% | - | - |
| 10/01 | 192 | 192 | 192 | 192 | +0.26% | 600 | - | -6.59% | - | - |
| 09/30 | 200 | 200 | 191 | 191 | -4.5% | 600 | - | -7.28% | - | - |
| 09/29 | 192 | 200 | 192 | 200 | -1.72% | 1,200 | - | -2.91% | - | - |
| 09/28 | 204 | 204 | 204 | 204 | -1.93% | 200 | - | -1.21% | - | - |
| 09/16 | 205 | 208 | 205 | 208 | +1.22% | 1,000 | - | +1.22% | - | - |
| 09/15 | 205 | 205 | 205 | 205 | -0.73% | 400 | - | 0% | - | - |
| 09/11 | 207 | 207 | 207 | 207 | +0.12% | 2,800 | - | +0.73% | - | - |
| 09/10 | 206 | 206 | 206 | 206 | 0% | 1,200 | - | +1.1% | - | - |
| 09/09 | 206 | 206 | 206 | 206 | +0.12% | 800 | - | +1.1% | - | - |
| 09/08 | 206 | 206 | 206 | 206 | 0% | 400 | - | +1.48% | - | - |
| 09/07 | 205 | 206 | 205 | 206 | +0.73% | 2,400 | - | +1.48% | - | - |
| 09/04 | 216 | 216 | 204 | 205 | -5.54% | 1,600 | - | +1.24% | - | - |
| 09/03 | 217 | 217 | 217 | 217 | 0% | 1,600 | - | +7.18% | - | - |
| 09/02 | 216 | 217 | 216 | 217 | +0.12% | 1,200 | - | +7.71% | - | - |
| 09/01 | 216 | 216 | 213 | 216 | 0% | 1,800 | - | +8.13% | - | - |
| 08/31 | 218 | 218 | 214 | 216 | +2.98% | 1,800 | - | +8.67% | - | - |
| 08/28 | 210 | 210 | 210 | 210 | 0% | 800 | - | +6.06% | - | - |
| 08/27 | 210 | 210 | 208 | 210 | +0.12% | 1,600 | - | +6.06% | - | - |
| 08/26 | 205 | 210 | 197 | 210 | +2.32% | 4,600 | - | +5.93% | - | - |
| 08/25 | 205 | 205 | 205 | 205 | 0% | 1,600 | - | +4.06% | - | - |
| 08/24 | 203 | 205 | 203 | 205 | +1.23% | 2,200 | - | +4.06% | - | - |
| 08/21 | 199 | 203 | 199 | 203 | +2.02% | 5,600 | - | +2.79% | - | - |
| 08/20 | 199 | 199 | 199 | 199 | 0% | 6,000 | - | +0.25% | - | - |
| 08/19 | 197 | 199 | 197 | 199 | +1.02% | 3,200 | - | +0.25% | - | - |
| 08/18 | 196 | 197 | 196 | 197 | +0.13% | 800 | - | -0.76% | - | - |
| 08/17 | 196 | 196 | 196 | 196 | +0.13% | 1,000 | - | -1.38% | - | - |
| 08/14 | 196 | 196 | 196 | 196 | +0.13% | 2,200 | - | -1.51% | - | - |
| 08/13 | 196 | 196 | 195 | 196 | 0% | 3,600 | - | -2.13% | - | - |
| 08/12 | 197 | 197 | 196 | 196 | -0.38% | 3,200 | - | -2.61% | - | - |
| 08/11 | 196 | 197 | 196 | 197 | +0.13% | 600 | - | -2.72% | - | - |
| 08/10 | 196 | 196 | 196 | 196 | +0.64% | 5,600 | - | -3.33% | - | - |
| 08/07 | 195 | 195 | 195 | 195 | -1.27% | 200 | - | -4.41% | - | - |
| 08/05 | 195 | 198 | 195 | 198 | +0.51% | 4,800 | - | -3.66% | - | - |
| 08/04 | 197 | 197 | 193 | 197 | +0.77% | 2,600 | - | -4.61% | - | - |
| 08/03 | 195 | 196 | 195 | 195 | +2.36% | 1,000 | - | -5.8% | - | - |
| 07/30 | 191 | 191 | 190 | 191 | -1.93% | 3,400 | - | -8.41% | - | - |
| 07/29 | 194 | 194 | 194 | 194 | +0.13% | 200 | - | -7.5% | - | - |
| 07/28 | 194 | 194 | 194 | 194 | +0.13% | 2,800 | - | -8.06% | - | - |
| 07/27 | 192 | 194 | 192 | 194 | +1.04% | 5,200 | - | -8.61% | - | - |
| 07/24 | 192 | 193 | 192 | 192 | -1.92% | 4,400 | - | -9.98% | - | - |
| 07/23 | 203 | 203 | 193 | 196 | -3.1% | 4,000 | - | -8.64% | - | - |
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。
