エヌジェイ HD（9421）の株価チャート
2012/10/09～2013/03/07
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 |
| 2013 |
| 03/07 | 297 | 297 | 282 | 289 | -1.37% | 24,200 | 15億4626万 | +0.35% | 29.87 | 1.47 |
| 03/06 | 302 | 302 | 288 | 293 | -1.68% | 17,800 | 15億6766万 | +1.03% | 30.28 | 1.49 |
| 03/05 | 288 | 298 | 288 | 298 | +2.58% | 22,000 | 15億9441万 | +2.05% | 30.8 | 1.52 |
| 03/04 | 287 | 292 | 281 | 291 | +3.94% | 12,400 | 15億5429万 | -0.85% | 30.02 | 1.48 |
| 03/01 | 281 | 285 | 275 | 280 | -0.53% | 8,800 | 14億9543万 | -4.93% | 28.88 | 1.42 |
| 02/28 | 283 | 290 | 280 | 281 | -0.35% | 7,000 | 15億346万 | -5.07% | 29.04 | 1.43 |
| 02/27 | 293 | 293 | 281 | 282 | -3.59% | 15,200 | 15億881万 | -5.37% | 29.14 | 1.44 |
| 02/26 | 287 | 294 | 285 | 293 | +0.69% | 7,800 | 15億6499万 | -2.82% | 30.23 | 1.49 |
| 02/25 | 300 | 300 | 280 | 291 | -1.86% | 32,400 | 15億5429万 | -3.81% | 30.02 | 1.48 |
| 02/22 | 305 | 305 | 286 | 296 | +0.34% | 31,200 | 15億8371万 | -1.33% | 30.59 | 1.51 |
| 02/21 | 274 | 297 | 273 | 295 | +5.92% | 56,600 | 15億7836万 | -1.01% | 30.49 | 1.5 |
| 02/20 | 260 | 288 | 259 | 279 | +6.5% | 49,000 | 14億9008万 | -5.59% | 28.78 | 1.42 |
| 02/19 | 259 | 263 | 249 | 262 | +0.97% | 37,600 | 13億9912万 | -11.05% | 27.02 | 1.33 |
| 02/18 | 261 | 264 | 243 | 259 | +1.37% | 31,400 | 13億8575万 | -11.3% | 26.77 | 1.32 |
| 02/15 | 265 | 269 | 255 | 256 | -1.73% | 46,400 | 13億6702万 | -12.5% | 26.4 | 1.3 |
| 02/14 | 255 | 268 | 251 | 260 | -3.17% | 43,800 | 13億9110万 | -10.34% | 26.87 | 1.32 |
| 02/13 | 278 | 281 | 264 | 269 | -4.45% | 40,000 | 14億3658万 | -7.09% | 27.75 | 1.37 |
| 02/12 | 285 | 290 | 281 | 281 | -2.26% | 17,400 | 15億346万 | -2.43% | 29.04 | 1.43 |
| 02/08 | 301 | 302 | 287 | 288 | -4.17% | 32,200 | 15億3824万 | +0.52% | 29.71 | 1.46 |
| 02/07 | 305 | 305 | 295 | 300 | 0% | 14,000 | 16億512万 | +5.63% | 31 | 1.53 |
| 02/06 | 304 | 306 | 297 | 300 | -2.6% | 33,600 | 16億512万 | +6.76% | 31 | 1.53 |
| 02/05 | 301 | 310 | 296 | 308 | -0.48% | 36,600 | 16億4792万 | +10.79% | 31.83 | 1.57 |
| 02/04 | 320 | 320 | 304 | 310 | -4.33% | 55,400 | 16億5594万 | +12.55% | 31.98 | 1.58 |
| 02/01 | 320 | 324 | 315 | 324 | +0.62% | 35,200 | 17億3085万 | +18.93% | 33.43 | 1.65 |
| 01/31 | 320 | 323 | 315 | 322 | -1.53% | 38,200 | 17億2015万 | +19.96% | 33.22 | 1.64 |
| 01/30 | 343 | 358 | 312 | 327 | -9.18% | 183,800 | 17億4690万 | +23.67% | 33.74 | 1.66 |
| 01/29 | 345 | 360 | 333 | 360 | +16.16% | 349,800 | 19億2346万 | +37.74% | 37.15 | 1.83 |
| 01/28 | 329 | 335 | 307 | 310 | -6.21% | 164,400 | 16億5594万 | +20.9% | 31.98 | 1.58 |
| 01/25 | 325 | 337 | 315 | 330 | +4.6% | 136,800 | 17億6563万 | +30.43% | 34.1 | 1.68 |
| 01/24 | 340 | 340 | 307 | 316 | -5.96% | 213,600 | 16億8805万 | +25.7% | 32.6 | 1.61 |
| 01/23 | 411 | 411 | 327 | 336 | -6.42% | 555,400 | 17億9505万 | +35.28% | 34.67 | 1.71 |
| 01/22 | 355 | 359 | 350 | 359 | +16.21% | 213,600 | 19億1811万 | +45.73% | 37.05 | 1.83 |
| 01/21 | 309 | 309 | 298 | 309 | +19.34% | 493,800 | 16億5059万 | +27.48% | 31.88 | 1.57 |
| 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。
