エヌジェイ HD（9421）の株価チャート
2012/04/02～2012/08/30
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 |
| 08/30 | 168 | 171 | 168 | 171 | -1.73% | 11,000 | - | -8.2% | - | - |
| 08/29 | 168 | 175 | 167 | 174 | +2.81% | 16,800 | - | -7.09% | - | - |
| 08/28 | 170 | 170 | 168 | 169 | -0.44% | 6,600 | - | -10.11% | - | - |
| 08/27 | 170 | 170 | 169 | 170 | -1.31% | 14,000 | - | -10.19% | - | - |
| 08/24 | 169 | 172 | 168 | 172 | +1.18% | 23,000 | - | -9.47% | - | - |
| 08/23 | 170 | 173 | 170 | 170 | -1.45% | 12,400 | - | -11.46% | - | - |
| 08/22 | 175 | 175 | 169 | 173 | -0.86% | 22,800 | - | -11.08% | - | - |
| 08/21 | 175 | 179 | 174 | 174 | -3.2% | 40,000 | - | -11.22% | - | - |
| 08/20 | 180 | 180 | 180 | 180 | -1.78% | 2,200 | - | -9.22% | - | - |
| 08/17 | 175 | 183 | 175 | 183 | +6.09% | 23,200 | - | -8.5% | - | - |
| 08/16 | 178 | 180 | 173 | 173 | -3.36% | 22,000 | - | -14.6% | - | - |
| 08/15 | 186 | 186 | 178 | 179 | -4.8% | 19,000 | - | -12.07% | - | - |
| 08/14 | 188 | 188 | 188 | 188 | -0.27% | 10,200 | - | -8.54% | - | - |
| 08/13 | 188 | 188 | 188 | 188 | +0.27% | 1,400 | - | -9.18% | - | - |
| 08/10 | 201 | 201 | 188 | 188 | -6.95% | 13,000 | - | -9.86% | - | - |
| 08/09 | 202 | 202 | 202 | 202 | +0.25% | 200 | - | -3.59% | - | - |
| 08/07 | 210 | 210 | 201 | 201 | -4.74% | 5,000 | - | -4.29% | - | - |
| 08/06 | 203 | 211 | 203 | 211 | +5.11% | 2,400 | - | +0.48% | - | - |
| 08/03 | 204 | 204 | 200 | 201 | -1.47% | 3,000 | - | -4.4% | - | - |
| 08/02 | 200 | 204 | 200 | 204 | +1.88% | 600 | - | -3.44% | - | - |
| 07/31 | 195 | 200 | 195 | 200 | +3.63% | 4,400 | - | -5.21% | - | - |
| 07/30 | 190 | 193 | 190 | 193 | -1.03% | 800 | - | -8.53% | - | - |
| 07/27 | 194 | 195 | 194 | 195 | -1.52% | 400 | - | -8.02% | - | - |
| 07/26 | 191 | 198 | 191 | 198 | +2.19% | 1,400 | - | -6.6% | - | - |
| 07/25 | 198 | 200 | 190 | 194 | -0.64% | 6,800 | - | -8.61% | - | - |
| 07/24 | 188 | 195 | 188 | 195 | +1.56% | 5,600 | - | -8.02% | - | - |
| 07/23 | 205 | 205 | 188 | 192 | -5.88% | 10,000 | - | -9.43% | - | - |
| 07/19 | 203 | 208 | 201 | 204 | +2% | 3,600 | - | -4.23% | - | - |
| 07/18 | 218 | 218 | 199 | 200 | -6.98% | 7,200 | - | -5.66% | - | - |
| 07/17 | 218 | 218 | 215 | 215 | -5.7% | 1,600 | - | +1.42% | - | - |
| 07/13 | 213 | 228 | 213 | 228 | +6.17% | 4,800 | - | +7.55% | - | - |
| 07/12 | 223 | 223 | 215 | 215 | -6.63% | 3,800 | - | +1.78% | - | - |
| 07/11 | 230 | 234 | 230 | 230 | +0.99% | 1,200 | - | +9.52% | - | - |
| 07/10 | 213 | 233 | 213 | 228 | +2.13% | 17,200 | - | +8.97% | - | - |
| 07/09 | 227 | 227 | 218 | 223 | +3.36% | 2,400 | - | +7.73% | - | - |
| 07/06 | 218 | 218 | 215 | 216 | -0.12% | 7,600 | - | +4.23% | - | - |
| 07/05 | 235 | 235 | 216 | 216 | -8.09% | 4,200 | - | +4.35% | - | - |
| 07/04 | 230 | 236 | 230 | 235 | +2.29% | 9,000 | - | +12.44% | - | - |
| 07/03 | 213 | 230 | 213 | 230 | +7.61% | 14,000 | - | +10.46% | - | - |
| 07/02 | 210 | 214 | 210 | 214 | +1.91% | 3,800 | - | +3.64% | - | - |
| 06/29 | 205 | 210 | 205 | 210 | +1.7% | 5,800 | - | +2.2% | - | - |
| 06/28 | 205 | 208 | 203 | 206 | -0.48% | 9,600 | - | +0.98% | - | - |
| 06/27 | 217 | 217 | 203 | 207 | -8.71% | 37,000 | - | +2.48% | - | - |
| 06/26 | 210 | 245 | 210 | 227 | +7.98% | 84,200 | - | +12.81% | - | - |
| 06/25 | 207 | 210 | 207 | 210 | +3.7% | 7,000 | - | +5.53% | - | - |
| 06/22 | 209 | 209 | 200 | 203 | -2.88% | 2,800 | - | +2.27% | - | - |
| 06/21 | 208 | 209 | 208 | 209 | +1.21% | 1,200 | - | +5.84% | - | - |
| 06/20 | 204 | 206 | 204 | 206 | +3% | 1,800 | - | +4.57% | - | - |
| 06/19 | 195 | 200 | 195 | 200 | +2.56% | 1,600 | - | +2.04% | - | - |
| 06/18 | 195 | 195 | 195 | 195 | 0% | 3,200 | - | -0.51% | - | - |
| 06/15 | 195 | 208 | 195 | 195 | +0.52% | 4,200 | - | -1.02% | - | - |
| 06/14 | 195 | 195 | 193 | 194 | -0.64% | 2,000 | - | -2.02% | - | - |
| 06/13 | 196 | 198 | 195 | 195 | -3.58% | 3,800 | - | -1.88% | - | - |
| 06/12 | 207 | 207 | 203 | 203 | +1.25% | 600 | - | +1.25% | - | - |
| 06/11 | 200 | 200 | 196 | 200 | 0% | 2,000 | - | -0.5% | - | - |
| 06/07 | 201 | 209 | 200 | 200 | +0.76% | 5,600 | - | -1.96% | - | - |
| 06/06 | 197 | 200 | 197 | 199 | -0.87% | 2,400 | - | -4.11% | - | - |
| 06/05 | 213 | 213 | 194 | 200 | +4.16% | 11,400 | - | -5.09% | - | - |
| 06/04 | 198 | 198 | 192 | 192 | -7.9% | 10,000 | - | -10.16% | - | - |
| 06/01 | 227 | 227 | 207 | 209 | -7.73% | 12,000 | - | -3.36% | - | - |
| 05/31 | 261 | 266 | 217 | 226 | -11.45% | 100,000 | - | +4.75% | - | - |
| 05/30 | 256 | 256 | 256 | 256 | +15.87% | 4,800 | - | +18.84% | - | - |
| 05/29 | 190 | 221 | 190 | 221 | +18.87% | 14,000 | - | +4.01% | - | - |
| 05/28 | 186 | 186 | 186 | 186 | +3.63% | 600 | - | -12.09% | - | - |
| 05/25 | 180 | 180 | 179 | 179 | +2.29% | 400 | - | -15.57% | - | - |
| 05/24 | 178 | 178 | 175 | 175 | -1.41% | 1,000 | - | -17.45% | - | - |
| 05/23 | 177 | 181 | 177 | 178 | +0.28% | 1,800 | - | -16.67% | - | - |
| 05/22 | 175 | 177 | 169 | 177 | +1.14% | 2,600 | - | -16.9% | - | - |
| 05/21 | 169 | 178 | 169 | 175 | -3.85% | 8,400 | - | -18.22% | - | - |
| 05/18 | 185 | 185 | 182 | 182 | -2.93% | 1,600 | - | -14.95% | - | - |
| 05/17 | 209 | 209 | 185 | 188 | -1.83% | 5,400 | - | -12.79% | - | - |
| 05/16 | 197 | 217 | 188 | 191 | +4.66% | 8,800 | - | -11.57% | - | - |
| 05/15 | 190 | 190 | 174 | 183 | -7.59% | 5,600 | - | -15.9% | - | - |
| 05/14 | 215 | 215 | 191 | 198 | -9.2% | 11,800 | - | -9.4% | - | - |
| 05/11 | 220 | 224 | 216 | 218 | -8.03% | 3,600 | - | -0.68% | - | - |
| 05/10 | 209 | 237 | 203 | 237 | +8.74% | 11,800 | - | +7.99% | - | - |
| 05/09 | 226 | 226 | 210 | 218 | -3.55% | 5,200 | - | -0.23% | - | - |
| 05/08 | 230 | 233 | 216 | 226 | -1.1% | 20,800 | - | +3.44% | - | - |
| 05/07 | 255 | 255 | 228 | 228 | -10.59% | 17,000 | - | +4.59% | - | - |
| 05/02 | 275 | 275 | 250 | 255 | -10.53% | 22,000 | - | +16.97% | - | - |
| 05/01 | 292 | 300 | 271 | 285 | -5% | 27,400 | - | +31.94% | - | - |
| 04/27 | 248 | 321 | 232 | 300 | +10.09% | 105,200 | - | +40.85% | - | - |
| 04/26 | 273 | 273 | 273 | 273 | +14.74% | 17,400 | - | +29.76% | - | - |
| 04/25 | 238 | 238 | 238 | 238 | +17.28% | 5,800 | - | +14.73% | - | - |
| 04/24 | 202 | 203 | 202 | 203 | +0.25% | 1,800 | - | -1.7% | - | - |
| 04/23 | 194 | 202 | 194 | 202 | +4.94% | 1,400 | - | -2.42% | - | - |
| 04/20 | 194 | 194 | 193 | 193 | -2.9% | 3,600 | - | -7.45% | - | - |
| 04/19 | 198 | 198 | 198 | 198 | +2.45% | 400 | - | -4.69% | - | - |
| 04/18 | 193 | 194 | 193 | 194 | -0.26% | 1,000 | - | -6.97% | - | - |
| 04/16 | 198 | 198 | 194 | 194 | +0.52% | 600 | - | -6.73% | - | - |
| 04/13 | 193 | 203 | 193 | 193 | +1.58% | 3,400 | - | -7.66% | - | - |
| 04/12 | 190 | 190 | 190 | 190 | +0.53% | 1,800 | - | -9.09% | - | - |
| 04/11 | 191 | 191 | 189 | 189 | -1.05% | 800 | - | -9.57% | - | - |
| 04/10 | 191 | 191 | 191 | 191 | -3.29% | 800 | - | -8.61% | - | - |
| 04/09 | 192 | 198 | 185 | 198 | -2.71% | 6,000 | - | -5.5% | - | - |
| 04/06 | 202 | 203 | 202 | 203 | -4.25% | 800 | - | -3.33% | - | - |
| 04/05 | 213 | 213 | 205 | 212 | -2.53% | 2,000 | - | +1.44% | - | - |
| 04/04 | 218 | 218 | 218 | 218 | 0% | 400 | - | +4.07% | - | - |
| 04/03 | 218 | 218 | 218 | 218 | 0% | 200 | - | +4.57% | - | - |
| 04/02 | 211 | 218 | 211 | 218 | 0% | 3,200 | - | +4.57% | - | - |
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。
