エヌジェイ HD（9421）の株価チャート

2012/01/16

2011/07/12～2012/01/16

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
2012
01/16	190	190	190	190	+2.7%	200	-	+9.2%	-	-
01/13	185	185	185	185	+3.64%	200	-	+6.94%	-	-
01/12	173	179	173	179	+5.15%	1,200	-	+3.78%	-	-
01/11	180	180	170	170	-13.39%	4,800	-	-1.31%	-	-
2011
12/28	199	200	196	196	-2%	3,600	-	+13.29%	-	-
12/27	195	200	195	200	+10.19%	2,400	-	+16.28%	-	-
12/26	182	182	182	182	+2.11%	800	-	+6.14%	-	-
12/22	180	182	176	178	-6.45%	9,800	-	+3.34%	-	-
12/19	187	190	187	190	+1.74%	3,000	-	+10.47%	-	-
12/16	187	190	187	187	-1.71%	1,000	-	+8.58%	-	-
12/15	192	192	189	190	+0.53%	1,000	-	+10.47%	-	-
12/14	187	189	187	189	+1.2%	2,400	-	+10.53%	-	-
12/13	198	205	179	187	-0.4%	15,200	-	+9.21%	-	-
12/12	182	198	182	188	+15.38%	17,200	-	+10.29%	-	-
12/09	163	163	163	163	+5.52%	200	-	-3.85%	-	-
12/08	158	158	154	154	-2.53%	1,600	-	-8.88%	-	-
12/07	164	164	158	158	-5.39%	600	-	-7.06%	-	-
12/05	167	167	167	167	+6.03%	400	-	-1.76%	-	-
12/02	153	158	153	158	+3.28%	800	-	-7.35%	-	-
12/01	152	153	151	153	-6.15%	1,200	-	-10.29%	-	-
11/29	160	163	160	163	+3.5%	1,400	-	-4.97%	-	-
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%	-	-

エヌジェイ HD（9421）の株価チャート

2011/07/12～2012/01/16

株価推移

開示資料

決算

株式

チャート