エヌジェイ HD（9421）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2015/12/07

2015/07/10～2015/12/07

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
2015
12/07	1,207	1,233	1,150	1,161	-4.05%	68,600	62億1181万	-6.6%	-	1.99
12/04	1,130	1,270	1,125	1,210	+5.45%	81,600	64億7398万	-3.35%	-	2.08
12/03	1,119	1,148	1,102	1,148	+3.99%	42,200	61億3958万	-9.07%	-	1.97
12/02	1,105	1,127	1,085	1,104	-2.35%	53,800	59億416万	-13.72%	-	1.9
12/01	1,105	1,150	1,051	1,130	+2.26%	80,600	60億4595万	-13.08%	-	1.94
11/30	1,170	1,175	1,082	1,105	-5.56%	96,400	59億1219万	-16.67%	-	1.9
11/27	1,189	1,189	1,150	1,170	-2.58%	36,400	62億5996万	-14.1%	-	2.01
11/26	1,215	1,240	1,186	1,201	-0.33%	54,600	64億2583万	-13.78%	-	2.06
11/25	1,231	1,231	1,203	1,205	-2.47%	38,400	64億4723万	-14.48%	-	2.07
11/24	1,218	1,245	1,213	1,236	+2.53%	38,400	66億1041万	-13.3%	-	2.12
11/20	1,201	1,205	1,192	1,205	+0.17%	25,200	64億4723万	-15.79%	-	2.07
11/19	1,198	1,210	1,178	1,203	+0.84%	24,600	64億3653万	-16.23%	-	2.07
11/18	1,230	1,230	1,178	1,193	-1.24%	32,200	63億8302万	-17.21%	-	2.05
11/17	1,200	1,233	1,185	1,208	+1.09%	36,400	64億6328万	-16.4%	-	2.08
11/16	1,215	1,235	1,157	1,195	-5.53%	87,000	63億9372万	-17.47%	-	2.05
11/13	1,250	1,265	1,212	1,265	+1%	45,400	67億6825万	-12.64%	-	2.17
11/12	1,265	1,320	1,253	1,253	-3.91%	69,000	67億137万	-13.32%	-	2.15
11/11	1,235	1,323	1,220	1,304	+5.89%	77,400	69億7424万	-9.54%	-	2.24
11/10	1,189	1,268	1,188	1,231	+4.23%	151,000	65億8634万	-14.28%	-	2.11
11/09	1,195	1,240	1,161	1,181	-16.27%	405,800	63億1882万	-17.59%	-	2.03
11/06	1,330	1,425	1,330	1,411	+6.05%	116,600	75億4673万	-1.43%	-	2.42
11/05	1,425	1,450	1,330	1,330	-8.28%	178,000	71億1603万	-6.4%	-	2.28
11/04	1,475	1,490	1,405	1,450	-3.65%	189,800	77億5808万	+2.69%	-	2.49
11/02	1,500	1,658	1,467	1,505	+2.73%	451,800	80億5235万	+7.27%	-	2.59
10/30	1,393	1,470	1,393	1,465	+4.83%	210,400	78億3833万	+5.32%	-	2.52
10/29	1,450	1,481	1,391	1,398	-3.62%	220,400	74億7718万	+1.05%	-	2.4
10/28	1,530	1,540	1,430	1,450	-8.23%	475,600	77億5808万	+5.15%	-	2.49
10/27	1,703	1,760	1,563	1,580	-3.22%	694,400	84億5363万	+15.08%	-	2.71
10/26	1,688	1,700	1,553	1,633	-7.77%	672,200	87億3452万	+20.21%	-	2.8
10/23	2,005	2,010	1,700	1,770	-11.5%	854,800	94億7020万	+31.79%	-	3.04
10/22	2,120	2,243	1,908	2,000	+2.56%	1,337,000	107億80万	+51.06%	-	3.44
10/21	1,650	1,950	1,583	1,950	+21.88%	787,200	104億3328万	+50.46%	-	3.35
10/20	1,815	1,843	1,486	1,600	-0.31%	521,800	85億6064万	+25.98%	-	2.75
10/19	1,525	1,650	1,445	1,605	+14.6%	539,800	85億8739万	+28.19%	-	2.76
10/16	1,375	1,435	1,368	1,401	+6.1%	136,800	74億9323万	+14.05%	-	2.41
10/15	1,369	1,388	1,320	1,320	+0.11%	95,200	70億6252万	+8.11%	-	2.27
10/14	1,305	1,340	1,277	1,319	+1.74%	61,000	70億5450万	+8.79%	-	2.27
10/13	1,230	1,340	1,230	1,296	-0.27%	58,000	69億3411万	+8.45%	-	2.23
10/09	1,190	1,375	1,160	1,300	+9.02%	112,400	69億5284万	+10.5%	-	2.23
10/08	1,200	1,200	1,125	1,192	+0.59%	30,000	63億7767万	+3.38%	-	2.05
10/07	1,154	1,185	1,145	1,185	+1.8%	24,400	63億4022万	+4.22%	-	2.04
10/06	1,173	1,212	1,141	1,164	-0.04%	13,800	62億2786万	+3.93%	-	2
10/05	1,165	1,165	1,127	1,165	+1.39%	12,200	62億3054万	+5.67%	-	2
10/02	1,169	1,169	1,119	1,149	-0.13%	18,400	61億4493万	+5.95%	-	1.97
10/01	1,125	1,150	1,100	1,150	0%	35,400	61億5296万	+7.98%	-	1.98
09/30	1,099	1,173	1,094	1,150	+3.09%	46,800	61億5296万	+9.94%	-	1.98
09/29	1,190	1,190	1,095	1,116	-8.15%	75,400	59億6837万	+7.88%	-	1.92
09/28	1,282	1,282	1,168	1,215	-0.33%	50,400	64億9806万	+18.49%	-	2.09
09/25	1,211	1,300	1,178	1,219	-2.48%	30,800	65億1946万	+20.41%	-	2.09
09/24	1,300	1,300	1,210	1,250	-3.88%	23,000	66億8532万	+24.7%	-	2.15
09/18	1,295	1,315	1,236	1,300	+0.39%	41,600	69億5552万	+31.05%	-	2.23
09/17	1,215	1,296	1,176	1,295	+7.69%	44,200	69億2876万	+31.61%	-	2.22
09/16	1,269	1,269	1,181	1,203	-5.2%	23,200	64億3385万	+23.33%	-	2.07
09/15	1,219	1,320	1,125	1,269	-1.86%	116,800	67億8698万	+30.64%	-	2.18
09/14	1,315	1,400	1,252	1,293	-0.65%	103,400	69億1539万	+33.94%	-	2.22
09/11	1,255	1,335	1,201	1,301	-0.27%	207,600	69億6087万	+35.66%	-	2.24
09/10	1,144	1,345	1,080	1,305	+12.94%	376,800	69億7959万	+36.88%	-	2.24
09/09	1,106	1,186	1,052	1,155	+17.14%	432,800	61億7971万	+21.96%	-	1.98
09/08	1,176	1,186	986	986	-20.23%	326,200	52億7549万	+4.45%	-	1.69
09/07	1,100	1,249	1,016	1,236	+13.55%	752,600	66億1309万	+30.24%	-	2.12
09/04	915	1,089	915	1,089	+22.51%	841,200	58億2391万	+14.94%	-	1.87
09/03	843	900	826	889	+7.96%	149,000	47億5383万	-6.67%	-	1.53
09/02	715	827	711	823	+12.74%	181,200	44億337万	-14.63%	-	1.41
09/01	780	795	725	730	-8.75%	90,400	39億579万	-25.51%	-	1.25
08/31	744	807	744	800	+5.19%	139,800	42億8032万	-20.24%	-	1.37
08/28	700	770	686	761	+8.03%	153,600	40億6897万	-25.8%	-	1.31
08/27	714	746	686	704	-2.9%	153,400	37億6668万	-32.76%	-	1.21
08/26	672	725	625	725	+10.52%	253,600	38億7904万	-32.37%	-	1.25
08/25	645	728	615	656	-4.93%	306,000	35億986万	-40.04%	-	1.13
08/24	750	775	661	690	-17.17%	302,400	36億9177万	-38.34%	-	1.19
08/21	881	887	833	833	-6.98%	61,200	44億5688万	-27.12%	-	1.43
08/20	886	921	886	896	-1.1%	73,200	47億9128万	-22.93%	-	1.54
08/19	974	974	893	906	-5.18%	65,600	48億4478万	-23.13%	-	1.56
08/18	1,018	1,018	930	955	-4.98%	134,400	51億963万	-20.02%	-	1.64
08/17	1,063	1,069	1,001	1,005	-7.63%	46,800	53億7715万	-16.53%	-	1.73
08/14	1,066	1,143	1,066	1,088	-0.23%	22,200	58億2123万	-10.01%	-	1.87
08/13	1,058	1,093	1,056	1,091	+0.74%	10,400	58億3461万	-9.95%	-	1.87
08/12	1,125	1,125	1,052	1,083	-5.17%	29,400	57億9180万	-10.83%	-	1.86
08/11	1,136	1,150	1,100	1,142	-0.04%	17,200	61億748万	-6.59%	-	1.96
08/10	1,150	1,150	1,125	1,142	-0.61%	11,800	61億1015万	-6.78%	-	1.96
08/07	1,130	1,149	1,098	1,149	+0.35%	17,600	61億4760万	-6.74%	-	1.97
08/06	1,067	1,165	1,067	1,145	+5.82%	30,000	61億2620万	-7.81%	-	1.97
08/05	1,097	1,102	1,063	1,082	-3.09%	28,400	57億8913万	-13.72%	-	1.86
08/04	1,175	1,175	1,108	1,117	-5.18%	27,800	59億7372万	-11.74%	-	1.92
08/03	1,215	1,215	1,158	1,178	-2.08%	24,800	63億9万	-7.36%	-	2.02
07/31	1,199	1,210	1,140	1,203	+0.21%	39,600	64億3385万	-5.76%	-	2.07
07/30	1,228	1,228	1,189	1,200	-2.04%	32,200	64億2048万	-6.47%	-	2.06
07/29	1,313	1,314	1,193	1,225	-6.63%	86,600	65億5424万	-5.26%	-	2.1
07/28	1,349	1,349	1,254	1,312	-2.74%	34,400	70億1972万	+0.61%	-	2.25
07/27	1,358	1,444	1,326	1,349	+2.98%	67,400	72億1768万	+2.43%	-	2.32
07/24	1,300	1,315	1,278	1,310	-0.38%	30,200	70億902万	-1.43%	-	2.25
07/23	1,279	1,315	1,253	1,315	+3.14%	26,400	70億3577万	-2.01%	-	2.26
07/22	1,294	1,294	1,238	1,275	-0.12%	24,400	68億2176万	-5.63%	-	2.19
07/21	1,325	1,325	1,259	1,277	-2.15%	32,000	68億2978万	-6.21%	-	2.19
07/17	1,315	1,349	1,281	1,305	-0.95%	27,400	69億7959万	-4.5%	-	2.24
07/16	1,325	1,329	1,285	1,317	+1.93%	30,200	70億4647万	-4.01%	-	2.26
07/15	1,288	1,324	1,230	1,292	-0.65%	33,400	69億1271万	-5.83%	-	2.22
07/14	1,245	1,325	1,243	1,301	+7.66%	76,200	69億5819万	-5.21%	-	2.23
07/13	1,150	1,230	1,140	1,208	+7.38%	76,200	64億6328万	-11.7%	-	2.08
07/10	1,150	1,163	1,050	1,125	+0.04%	77,000	60億1920万	-18%	-	1.93

エヌジェイ HD（9421）の株価チャート

2015/07/10～2015/12/07

株価推移

開示資料

決算

株式

チャート