エヌジェイ HD（9421）の株価チャート
2011/06/08～2011/11/28
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 |
| 2011 |
| 11/28 | 167 | 167 | 157 | 157 | +2.28% | 1,400 | - | -8.19% | - | - |
| 11/25 | 152 | 165 | 152 | 154 | +3.37% | 4,800 | - | -9.71% | - | - |
| 11/24 | 146 | 149 | 146 | 149 | -6.31% | 1,400 | - | -12.65% | - | - |
| 11/22 | 160 | 160 | 159 | 159 | -4.23% | 1,800 | - | -6.76% | - | - |
| 11/21 | 166 | 166 | 166 | 166 | -2.93% | 200 | - | -2.65% | - | - |
| 11/18 | 171 | 171 | 171 | 171 | -9.31% | 400 | - | +0.89% | - | - |
| 11/14 | 174 | 188 | 174 | 188 | +2.17% | 1,200 | - | +11.24% | - | - |
| 11/11 | 175 | 184 | 175 | 184 | +1.38% | 400 | - | +10.18% | - | - |
| 11/10 | 169 | 182 | 168 | 182 | +3.42% | 1,600 | - | +9.34% | - | - |
| 11/08 | 176 | 176 | 176 | 176 | -5.14% | 1,600 | - | +6.36% | - | - |
| 11/07 | 187 | 191 | 185 | 185 | +1.37% | 3,600 | - | +12.8% | - | - |
| 11/04 | 180 | 183 | 180 | 183 | -2.14% | 400 | - | +11.96% | - | - |
| 11/01 | 185 | 187 | 185 | 187 | +1.08% | 2,200 | - | +15.12% | - | - |
| 10/31 | 185 | 185 | 185 | 185 | +2.79% | 600 | - | +15.31% | - | - |
| 10/28 | 184 | 184 | 180 | 180 | -2.18% | 2,200 | - | +12.89% | - | - |
| 10/27 | 177 | 184 | 177 | 184 | +6.07% | 2,400 | - | +15.41% | - | - |
| 10/26 | 172 | 173 | 172 | 173 | +4.22% | 1,000 | - | +9.49% | - | - |
| 10/25 | 169 | 169 | 166 | 166 | +2.15% | 1,000 | - | +5.73% | - | - |
| 10/24 | 165 | 165 | 163 | 163 | -0.91% | 600 | - | +3.5% | - | - |
| 10/21 | 164 | 164 | 164 | 164 | -2.09% | 200 | - | +5.13% | - | - |
| 10/20 | 168 | 168 | 168 | 168 | +1.52% | 200 | - | +7.37% | - | - |
| 10/19 | 165 | 165 | 165 | 165 | 0% | 200 | - | +5.77% | - | - |
| 10/18 | 157 | 165 | 157 | 165 | 0% | 600 | - | +5.77% | - | - |
| 10/17 | 162 | 165 | 162 | 165 | +4.76% | 3,000 | - | +6.45% | - | - |
| 10/14 | 158 | 158 | 158 | 158 | +8.25% | 400 | - | +0.96% | - | - |
| 10/11 | 146 | 146 | 146 | 146 | -3% | 600 | - | -6.73% | - | - |
| 10/06 | 150 | 150 | 150 | 150 | +1.69% | 1,800 | - | -4.46% | - | - |
| 10/05 | 145 | 148 | 145 | 148 | -2.32% | 3,200 | - | -6.05% | - | - |
| 10/04 | 151 | 151 | 151 | 151 | -2.58% | 200 | - | -4.43% | - | - |
| 10/03 | 155 | 155 | 155 | 155 | +3.16% | 1,000 | - | -1.9% | - | - |
| 09/30 | 150 | 150 | 150 | 150 | -2.12% | 400 | 8億389万 | -5.5% | 24.05 | 0.8 |
| 09/28 | 154 | 154 | 154 | 154 | +5.75% | 200 | - | -3.46% | - | - |
| 09/27 | 149 | 149 | 145 | 145 | -6.81% | 1,600 | - | -9.28% | - | - |
| 09/26 | 156 | 156 | 156 | 156 | +2.13% | 2,000 | - | -3.26% | - | - |
| 09/22 | 156 | 156 | 152 | 153 | -4.69% | 4,200 | - | -5.28% | - | - |
| 09/21 | 160 | 160 | 160 | 160 | +3.06% | 200 | - | -1.23% | - | - |
| 09/20 | 156 | 156 | 155 | 155 | -0.64% | 1,400 | - | -4.17% | - | - |
| 09/16 | 156 | 156 | 156 | 156 | -0.48% | 400 | - | -3.55% | - | - |
| 09/15 | 157 | 157 | 157 | 157 | -2.79% | 400 | - | -3.68% | - | - |
| 09/14 | 162 | 162 | 162 | 162 | 0% | 800 | - | -1.52% | - | - |
| 09/13 | 156 | 162 | 156 | 162 | +3.86% | 1,000 | - | -1.52% | - | - |
| 09/09 | 153 | 156 | 153 | 156 | +0.32% | 1,000 | - | -5.76% | - | - |
| 09/08 | 158 | 158 | 155 | 155 | -0.96% | 2,800 | - | -6.63% | - | - |
| 09/07 | 157 | 157 | 157 | 157 | 0% | 400 | - | -6.29% | - | - |
| 09/06 | 161 | 161 | 157 | 157 | -2.95% | 2,200 | - | -7.4% | - | - |
| 09/05 | 160 | 161 | 160 | 161 | +0.78% | 400 | - | -5.15% | - | - |
| 09/02 | 161 | 161 | 156 | 160 | -0.62% | 11,400 | - | -6.43% | - | - |
| 09/01 | 161 | 161 | 160 | 161 | -3.88% | 1,200 | - | -6.4% | - | - |
| 08/31 | 168 | 168 | 168 | 168 | +1.21% | 400 | - | -3.18% | - | - |
| 08/30 | 169 | 169 | 159 | 166 | -2.07% | 1,000 | - | -4.89% | - | - |
| 08/29 | 169 | 169 | 169 | 169 | +4.32% | 600 | - | -3.43% | - | - |
| 08/26 | 159 | 162 | 152 | 162 | +2.21% | 3,600 | - | -7.95% | - | - |
| 08/25 | 172 | 172 | 159 | 159 | -3.94% | 5,600 | - | -10.45% | - | - |
| 08/24 | 166 | 166 | 160 | 165 | -0.3% | 1,400 | - | -7.3% | - | - |
| 08/23 | 166 | 166 | 166 | 166 | 0% | 4,800 | - | -7.54% | - | - |
| 08/19 | 166 | 166 | 166 | 166 | -2.07% | 600 | - | -8.06% | - | - |
| 08/18 | 167 | 185 | 167 | 169 | +2.11% | 1,200 | - | -6.11% | - | - |
| 08/17 | 166 | 166 | 165 | 166 | -4.47% | 1,000 | - | -8.56% | - | - |
| 08/15 | 168 | 173 | 168 | 173 | +2.97% | 400 | - | -4.81% | - | - |
| 08/11 | 168 | 168 | 168 | 168 | +4.34% | 400 | - | -7.55% | - | - |
| 08/10 | 171 | 174 | 160 | 161 | +2.87% | 2,200 | - | -11.89% | - | - |
| 08/09 | 151 | 160 | 151 | 157 | -12.43% | 2,800 | - | -15.27% | - | - |
| 08/08 | 179 | 179 | 179 | 179 | +3.47% | 400 | - | -3.76% | - | - |
| 08/05 | 176 | 176 | 173 | 173 | -3.62% | 1,000 | - | -6.99% | - | - |
| 08/03 | 178 | 180 | 178 | 180 | -1.37% | 400 | - | -4.01% | - | - |
| 08/02 | 182 | 182 | 182 | 182 | -1.49% | 1,000 | - | -3.19% | - | - |
| 08/01 | 184 | 185 | 184 | 185 | +2.64% | 3,600 | - | -1.73% | - | - |
| 07/29 | 182 | 182 | 180 | 180 | -2.7% | 5,400 | - | -4.76% | - | - |
| 07/28 | 185 | 185 | 185 | 185 | 0% | 3,200 | - | -2.63% | - | - |
| 07/27 | 186 | 186 | 185 | 185 | -0.8% | 400 | - | -2.63% | - | - |
| 07/26 | 187 | 187 | 187 | 187 | 0% | 1,600 | - | -2.36% | - | - |
| 07/25 | 194 | 194 | 187 | 187 | -1.84% | 2,800 | - | -2.86% | - | - |
| 07/22 | 196 | 196 | 190 | 190 | +1.06% | 1,600 | - | -1.04% | - | - |
| 07/21 | 188 | 188 | 188 | 188 | -0.53% | 1,200 | - | -2.59% | - | - |
| 07/19 | 189 | 189 | 189 | 189 | -1.82% | 1,600 | - | -1.56% | - | - |
| 07/15 | 193 | 193 | 193 | 193 | 0% | 600 | - | +0.26% | - | - |
| 07/14 | 193 | 193 | 193 | 193 | +2.67% | 600 | - | +0.26% | - | - |
| 07/13 | 188 | 188 | 188 | 188 | +1.08% | 800 | - | -2.85% | - | - |
| 07/12 | 186 | 186 | 186 | 186 | +0.27% | 1,000 | - | -3.89% | - | - |
| 07/11 | 182 | 185 | 182 | 185 | 0% | 1,600 | - | -4.15% | - | - |
| 07/08 | 186 | 188 | 185 | 185 | +0.82% | 3,600 | - | -4.15% | - | - |
| 07/06 | 182 | 184 | 182 | 184 | 0% | 600 | - | -4.92% | - | - |
| 07/05 | 191 | 191 | 184 | 184 | -3.67% | 3,400 | - | -4.92% | - | - |
| 07/01 | 191 | 191 | 191 | 191 | -1.04% | 200 | - | -1.3% | - | - |
| 06/30 | 193 | 193 | 192 | 193 | +1.58% | 1,000 | 10億2995万 | +0.26% | 30.81 | 1.03 |
| 06/29 | 190 | 190 | 190 | 190 | +1.07% | 400 | - | -0.79% | - | - |
| 06/28 | 189 | 189 | 188 | 188 | -2.6% | 3,400 | - | -1.32% | - | - |
| 06/27 | 195 | 195 | 193 | 193 | +1.32% | 3,800 | - | +1.85% | - | - |
| 06/24 | 190 | 190 | 190 | 190 | -2.56% | 2,400 | - | +0.53% | - | - |
| 06/23 | 195 | 195 | 195 | 195 | -1.27% | 4,400 | - | +3.72% | - | - |
| 06/22 | 200 | 200 | 198 | 198 | -0.75% | 7,000 | - | +5.61% | - | - |
| 06/20 | 199 | 199 | 199 | 199 | +0.13% | 1,600 | - | +6.99% | - | - |
| 06/17 | 212 | 212 | 199 | 199 | +0.25% | 4,200 | - | +7.43% | - | - |
| 06/16 | 209 | 209 | 198 | 198 | -5.14% | 1,800 | - | +7.74% | - | - |
| 06/15 | 205 | 209 | 205 | 209 | +3.72% | 2,200 | - | +14.21% | - | - |
| 06/14 | 202 | 202 | 201 | 202 | +0.25% | 1,800 | - | +11.33% | - | - |
| 06/13 | 201 | 210 | 200 | 201 | +0.5% | 13,200 | - | +11.05% | - | - |
| 06/10 | 198 | 211 | 198 | 200 | +8.11% | 6,000 | - | +11.11% | - | - |
| 06/09 | 187 | 187 | 185 | 185 | -0.8% | 600 | - | +3.35% | - | - |
| 06/08 | 187 | 187 | 187 | 187 | -4.36% | 1,000 | - | +4.78% | - | - |
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。
