エヌジェイ HD（9421）の株価チャート

2013/01/18

2012/08/21～2013/01/18

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
2013
01/18	235	260	235	259	+9.77%	72,400	13億8307万	+8.16%	26.71	1.32
01/17	239	240	236	236	+0.11%	7,400	12億6001万	-1.05%	24.34	1.2
01/16	235	235	232	235	+0.11%	5,000	12億5868万	-1.16%	24.31	1.2
01/15	231	236	229	235	+1.95%	30,400	12億5734万	-1.26%	24.29	1.2
01/11	230	231	228	231	-1.71%	21,400	12億3326万	-2.74%	23.82	1.17
01/10	228	235	225	235	+1.96%	23,600	12億5466万	-1.05%	24.23	1.19
01/09	230	237	226	230	-2.02%	5,200	12億3059万	-2.95%	23.77	1.17
01/08	231	235	228	235	+2.51%	8,000	12億5600万	-0.53%	24.26	1.2
01/07	222	229	221	229	+1.55%	13,800	12億2524万	-2.55%	23.67	1.17
01/04	228	233	211	226	-4.04%	26,200	12億651万	-4.04%	23.3	1.15
2012
12/28	239	239	231	235	-1.67%	6,400	-	+0.43%	-	-
12/27	230	239	229	239	+4.03%	11,800	-	+3.02%	-	-
12/26	230	234	229	230	+0.11%	6,200	-	-0.54%	-	-
12/25	226	233	222	230	+4.08%	12,600	-	+0.22%	-	-
12/21	228	235	220	221	-2%	16,400	-	-3.29%	-	-
12/20	228	232	218	225	-2.91%	43,200	-	-0.88%	-	-
12/19	233	240	232	232	-2.42%	20,600	-	+3%	-	-
12/18	238	240	231	238	-2.26%	31,000	-	+6.5%	-	-
12/17	245	247	235	243	-1.42%	35,000	-	+9.46%	-	-
12/14	256	256	240	247	-5.01%	52,200	-	+12.05%	-	-
12/13	267	268	251	260	+0.58%	35,800	-	+19.04%	-	-
12/12	270	275	258	258	-6.18%	64,600	-	+19.44%	-	-
12/11	268	284	265	275	+3.77%	189,200	-	+29.11%	-	-
12/10	253	274	250	265	+11.11%	358,800	-	+26.19%	-	-
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%	-	-

エヌジェイ HD（9421）の株価チャート

2012/08/21～2013/01/18

株価推移

開示資料

決算

株式

チャート