エヌジェイ HD（9421）の株価チャート

2015/06/29

2015/02/03～2015/06/29

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
2015
06/29	1,248	1,375	1,156	1,256	-3.98%	204,600	67億2010万	-3.31%	-	2.18
06/26	1,410	1,415	1,300	1,308	-5.56%	145,000	69億9832万	+1.63%	-	2.27
06/25	1,428	1,450	1,320	1,385	-4.48%	137,600	74億1030万	+9.06%	-	2.4
06/24	1,486	1,545	1,426	1,450	-3.33%	106,800	77億5808万	+16.09%	-	2.51
06/23	1,638	1,638	1,450	1,500	-7.55%	169,800	80億2560万	+22.25%	-	2.6
06/22	1,600	1,655	1,456	1,623	-2.41%	222,000	86億8102万	+35.21%	-	2.81
06/19	1,655	1,795	1,648	1,663	+1.84%	257,600	88億9504万	+42.46%	-	2.88
06/18	1,523	1,688	1,523	1,633	+6.01%	125,400	87億3452万	+44.21%	-	2.83
06/17	1,472	1,600	1,464	1,540	+1.15%	125,400	82億3961万	+40%	-	2.67
06/16	1,386	1,600	1,386	1,523	+8.75%	179,400	81億4598万	+42.29%	-	2.64
06/15	1,448	1,461	1,381	1,400	-3.45%	115,600	74億9056万	+34.62%	-	2.43
06/12	1,344	1,499	1,330	1,450	+9.97%	260,800	77億5808万	+43%	-	2.51
06/11	1,349	1,375	1,301	1,319	+2.81%	74,400	70億5450万	+33.72%	-	2.28
06/10	1,223	1,398	1,176	1,283	+5.77%	210,000	68億6188万	+33.04%	-	2.22
06/09	1,350	1,355	1,213	1,213	-6.37%	169,600	64億8736万	+28.58%	-	2.1
06/08	1,225	1,309	1,200	1,295	+10.26%	199,600	69億2876万	+40%	-	2.24
06/05	1,058	1,178	1,058	1,175	+9.72%	96,600	62億8404万	+29.92%	-	2.04
06/04	1,050	1,090	1,025	1,071	0%	83,600	57億2760万	+20.42%	-	1.86
06/03	1,143	1,145	1,070	1,071	-3.34%	111,800	57億2760万	+21.79%	-	1.86
06/02	1,115	1,212	1,091	1,108	-4.94%	177,200	59億2556万	+27.45%	-	1.92
06/01	1,100	1,268	1,075	1,165	+3.1%	314,400	62億3321万	+36.26%	-	2.02
05/29	1,040	1,210	1,018	1,130	+7.01%	479,200	60億4595万	+34.68%	-	1.96
05/28	978	1,063	978	1,056	+10.29%	212,400	56億5002万	+28%	-	1.83
05/27	900	973	900	958	+5.16%	93,000	51億2300万	+17.63%	-	1.66
05/26	940	950	878	911	-5.16%	224,200	48億7153万	+12.83%	-	1.58
05/25	925	1,069	890	960	+9.71%	431,000	51億3638万	+19.4%	-	1.66
05/22	884	884	850	875	+1.8%	48,600	46億8160万	+9.92%	-	1.52
05/21	900	901	836	860	-5.03%	122,600	45億9866万	+8.39%	-	1.49
05/20	823	950	814	905	+10.7%	219,000	48億4211万	+14.7%	-	1.57
05/19	813	823	800	818	+1.62%	26,600	43億7395万	+4.01%	-	1.42
05/18	785	822	775	805	+1.45%	45,800	43億439万	+2.75%	-	1.39
05/15	799	809	778	793	-2.7%	36,800	42億4286万	+1.67%	-	1.37
05/14	785	822	774	815	+2.77%	64,200	43億6057万	+4.49%	-	1.41
05/13	768	797	768	793	+2.32%	21,200	42億4286万	+1.8%	-	1.37
05/12	750	791	750	775	+2.85%	42,600	41億4656万	-0.51%	-	1.34
05/11	752	768	752	754	+0.13%	11,800	40億3152万	-3.4%	-	1.31
05/08	750	773	750	753	-0.53%	16,000	40億2617万	-3.4%	-	1.3
05/07	771	772	749	757	-0.59%	17,800	40億4757万	-2.64%	-	1.31
05/01	758	772	726	761	+0.33%	60,600	40億7165万	-1.68%	-	1.32
04/30	773	773	758	759	-2.19%	25,800	40億5827万	-1.24%	-	1.31
04/28	800	800	773	776	-2.33%	26,600	41億4923万	+1.64%	-	1.34
04/27	805	817	794	794	-3.76%	41,400	42億4821万	+4.75%	-	1.38
04/24	813	825	795	825	+0.67%	62,400	44億1408万	+9.71%	-	1.43
04/23	765	820	763	820	+7.55%	69,200	43億8465万	+9.85%	-	1.42
04/22	769	775	761	762	-0.91%	15,200	40億7700万	+2.97%	-	1.32
04/21	775	776	756	769	-0.45%	36,800	41億1445万	+4.34%	-	1.33
04/20	768	773	751	773	-1.65%	47,000	41億3318万	+5.25%	-	1.34
04/17	798	807	783	786	-0.57%	33,200	42億273万	+7.31%	-	1.36
04/16	808	812	783	790	-3.36%	106,600	42億2681万	+8.37%	-	1.37
04/15	916	950	810	818	+5.35%	508,800	43億7395万	+12.45%	-	1.42
04/14	782	804	776	776	-1.77%	31,800	41億5191万	+7.18%	-	1.34
04/13	770	810	745	790	+2%	57,600	42億2681万	+9.12%	-	1.37
04/10	813	824	761	775	-4.68%	84,400	41億4388万	+6.53%	-	1.34
04/09	750	813	737	813	+10.24%	108,200	43億4720万	+11.15%	-	1.41
04/08	744	745	721	737	-1.67%	44,600	39億4324万	+0.41%	-	1.28
04/07	778	778	738	750	-3.97%	60,200	40億1012万	+1.01%	-	1.3
04/06	805	805	780	781	-1.39%	40,200	41億7598万	+3.93%	-	1.35
04/03	788	798	778	792	-0.25%	49,000	42億3484万	+4.42%	-	1.37
04/02	805	809	775	794	-0.19%	91,800	42億4554万	+3.46%	-	1.38
04/01	743	805	743	795	+7.43%	213,200	42億5356万	+2.05%	-	1.38
03/31	718	746	711	740	+5.41%	136,400	39億5929万	-6.57%	1.25	1.05
03/30	655	704	650	702	+4.78%	150,600	37億5598万	-13.33%	1.19	1
03/27	623	702	623	670	+8.24%	149,600	35億8476万	-18.79%	1.13	0.95
03/26	625	638	612	619	-2.9%	77,000	33億1189万	-25.6%	1.05	0.88
03/25	633	657	623	638	-1.47%	84,000	34億1088万	-24.02%	1.08	0.91
03/24	659	659	624	647	-1.22%	104,200	34億6170万	-23.7%	1.09	0.92
03/23	670	682	652	655	+0.08%	78,800	35億451万	-23.57%	1.11	0.93
03/20	653	670	635	655	-3.11%	128,000	35億183万	-24.34%	1.11	0.93
03/19	710	710	665	676	-3.36%	102,000	36億1419万	-22%	1.14	0.96
03/18	689	712	686	699	+1.67%	55,800	37億3992万	-19.66%	1.18	0.99
03/17	715	719	688	688	-4.25%	90,400	36億7840万	-20.79%	1.16	0.98
03/16	725	767	707	718	+0.63%	119,600	38億4158万	-16.8%	1.21	1.02
03/13	719	734	705	714	-2.73%	89,000	38億1751万	-16.84%	1.21	1.01
03/12	755	757	709	734	-0.54%	137,800	39億2451万	-13.91%	1.24	1.04
03/11	780	783	731	738	-5.81%	178,400	39億4592万	-12.72%	1.25	1.05
03/10	855	875	750	783	-10.05%	305,800	41億8936万	-6.67%	1.32	1.11
03/09	875	1,075	859	871	-0.46%	986,200	46億5752万	+4.38%	1.47	1.24
03/06	874	920	858	875	-0.06%	150,600	46億7892万	+6.26%	1.48	1.24
03/05	922	925	873	875	-6.77%	102,600	46億8160万	+7.76%	1.48	1.24
03/04	926	965	918	939	-3.45%	80,600	50億2135万	+17.02%	1.59	1.33
03/03	940	998	930	972	+1.78%	220,000	52億58万	+23.66%	1.64	1.38
03/02	1,040	1,040	927	955	-7.24%	282,400	51億963万	+24.03%	1.62	1.36
02/27	1,035	1,063	1,000	1,030	-5.12%	253,200	55億823万	+36.9%	1.74	1.46
02/26	1,115	1,140	1,043	1,085	-4.78%	331,400	58億518万	+48.43%	1.83	1.54
02/25	1,175	1,240	1,106	1,140	-4.24%	726,000	60億9678万	+61.17%	1.93	1.62
02/24	1,235	1,295	1,020	1,190	+12.32%	1,307,400	63億6697万	+74.49%	2.01	1.69
02/23	1,060	1,060	1,060	1,060	+23.27%	108,200	56億6874万	+61.26%	1.79	1.51
02/20	783	860	773	860	+8.11%	105,200	45億9866万	+35.57%	1.45	1.22
02/19	851	885	793	795	-7.72%	139,400	42億5356万	+28.23%	1.34	1.13
02/18	866	1,000	805	862	-0.4%	219,400	46億936万	+41.93%	1.46	1.22
02/17	795	913	755	865	+2.37%	246,200	46億2809万	+46.11%	1.46	1.23
02/16	815	845	815	845	+21.58%	90,000	45億2108万	+46.19%	1.43	1.2
02/13	780	780	642	695	-10.9%	303,600	37億1852万	+23.45%	1.18	0.99
02/12	600	780	600	780	+23.81%	584,200	41億7331万	+40.29%	1.32	1.11
02/10	582	663	582	630	+8.43%	122,000	33億7075万	+15.6%	1.07	0.9
02/09	592	592	575	581	-0.68%	22,200	31億858万	+7.39%	0.98	0.83
02/06	558	589	558	585	+4.46%	36,400	31億2998万	+8.74%	0.99	0.83
02/05	557	575	550	560	+0.63%	22,000	29億9622万	+4.48%	0.95	0.8
02/04	586	599	557	557	-5.52%	54,400	29億7749万	+3.63%	0.94	0.79
02/03	665	665	584	589	-12.02%	119,600	31億5138万	+9.89%	1	0.84

エヌジェイ HD（9421）の株価チャート

2015/02/03～2015/06/29

株価推移

開示資料

決算

株式

チャート