エヌジェイ HD（9421）の株価チャート

2012/12/07

2012/07/12～2012/12/07

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
2012
12/07	245	253	236	239	+2.58%	50,600	-	+15.22%	-	-
12/06	227	248	227	233	+3.56%	71,800	-	+12.86%	-	-
12/05	237	265	222	225	-2.39%	377,400	-	+10.05%	-	-
12/04	228	234	218	230	+2.68%	25,400	-	+13.86%	-	-
12/03	225	226	217	224	-0.44%	13,600	-	+12%	-	-
11/30	225	225	225	225	+0.22%	9,600	-	+13.07%	-	-
11/29	225	225	214	225	-1.1%	11,800	-	+13.38%	-	-
11/28	203	227	203	227	+8.1%	37,800	-	+15.82%	-	-
11/27	211	213	203	210	0%	8,200	-	+7.69%	-	-
11/26	206	210	201	210	+4.48%	14,800	-	+7.69%	-	-
11/22	198	204	195	201	+1.26%	12,000	-	+3.61%	-	-
11/21	195	199	195	199	+1.28%	5,600	-	+2.32%	-	-
11/20	198	198	194	196	-1.01%	1,600	-	+1.03%	-	-
11/19	193	198	193	198	+2.99%	4,200	-	+2.06%	-	-
11/16	192	193	192	192	+1.45%	4,600	-	-0.39%	-	-
11/15	187	191	185	190	+0.66%	4,200	-	-1.81%	-	-
11/14	190	192	187	188	+0.4%	6,000	-	-2.46%	-	-
11/13	199	199	186	188	-5.9%	20,600	-	-3.35%	-	-
11/12	194	200	194	199	+0.38%	2,400	-	+2.71%	-	-
11/09	201	201	194	199	-0.63%	5,000	-	+1.79%	-	-
11/08	202	203	189	200	+0.38%	24,400	-	+2.44%	-	-
11/07	199	200	198	199	+2.05%	3,000	-	+1.53%	-	-
11/06	195	200	190	195	-2.99%	9,200	-	-0.51%	-	-
11/05	196	204	195	201	+2.42%	11,600	-	+2.55%	-	-
11/02	193	197	190	196	+2.75%	9,200	-	-0.38%	-	-
11/01	187	193	186	191	+2.14%	3,600	-	-3.05%	-	-
10/31	185	188	183	187	+1.08%	5,600	-	-5.56%	-	-
10/30	188	188	185	185	-1.86%	2,600	-	-7.5%	-	-
10/29	190	190	186	189	-0.79%	3,000	-	-6.68%	-	-
10/26	190	190	189	190	+0.93%	7,600	-	-6.4%	-	-
10/25	197	197	186	188	-3.71%	18,800	-	-7.27%	-	-
10/24	197	197	196	196	+1.82%	800	-	-3.69%	-	-
10/23	191	192	186	192	-2.91%	15,800	-	-5.42%	-	-
10/22	192	199	190	198	-1.13%	8,600	-	-2.1%	-	-
10/19	200	200	195	200	+0.25%	3,600	-	-0.5%	-	-
10/18	190	201	190	200	+4.86%	7,000	-	-0.25%	-	-
10/17	194	194	190	190	+0.93%	1,600	-	-4.88%	-	-
10/16	186	195	186	189	-0.92%	3,400	-	-5.28%	-	-
10/15	193	193	181	190	-0.39%	8,600	-	-4.4%	-	-
10/12	198	203	191	191	-3.29%	8,800	-	-3.54%	-	-
10/11	200	201	198	198	-1.25%	5,200	-	-0.25%	-	-
10/10	201	202	199	200	-0.74%	10,400	-	+1.52%	-	-
10/09	204	207	201	202	-2.77%	6,400	-	+2.28%	-	-
10/05	214	214	199	207	-2.24%	10,600	-	+5.74%	-	-
10/04	206	213	205	212	+3.41%	8,400	-	+9.28%	-	-
10/03	206	206	200	205	0%	13,400	-	+6.22%	-	-
10/02	207	208	199	205	-0.73%	15,600	-	+7.33%	-	-
10/01	222	222	205	207	-5.38%	25,400	-	+8.68%	-	-
09/28	208	225	208	218	+4.93%	22,400	-	+16.09%	-	-
09/27	216	219	204	208	-3.26%	28,000	-	+11.83%	-	-
09/26	225	225	210	215	-2.27%	63,000	-	+16.22%	-	-
09/25	250	256	220	220	-9.65%	283,200	-	+20.22%	-	-
09/24	244	244	244	244	+16.79%	50,000	-	+33.79%	-	-
09/21	194	219	194	209	+10.9%	67,800	-	+16.48%	-	-
09/20	189	193	188	188	-1.57%	11,000	-	+5.62%	-	-
09/19	190	191	185	191	+0.66%	8,800	-	+7.3%	-	-
09/18	182	191	180	190	+5.56%	25,200	-	+7.2%	-	-
09/14	179	184	177	180	+1.84%	9,800	-	+1.55%	-	-
09/13	179	180	177	177	-0.7%	10,200	-	-0.84%	-	-
09/12	180	180	176	178	-1.11%	6,200	-	-0.7%	-	-
09/11	175	180	175	180	-0.69%	6,600	-	-0.14%	-	-
09/10	180	182	176	181	+0.14%	9,600	-	0%	-	-
09/07	176	181	176	181	+2.55%	6,200	-	-0.69%	-	-
09/06	178	179	176	176	0%	12,800	-	-3.69%	-	-
09/05	184	184	176	176	-4.73%	11,600	-	-4.21%	-	-
09/04	184	185	178	185	-2.63%	15,400	-	+0.54%	-	-
09/03	170	200	170	190	+11.93%	82,000	-	+2.7%	-	-
08/31	168	172	167	170	-0.59%	18,800	-	-8.24%	-	-
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%	-	-

エヌジェイ HD（9421）の株価チャート

2012/07/12～2012/12/07

株価推移

開示資料

決算

株式

チャート