エヌジェイ HD（9421）の株価チャート
2016/01/06～2016/06/02
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 |
| 2016 |
| 06/02 | 955 | 965 | 929 | 934 | -3.21% | 28,000 | 49億9727万 | -11.97% | - | 2.03 |
| 06/01 | 980 | 986 | 955 | 965 | -2.08% | 36,200 | 51億6313万 | -10.57% | - | 2.1 |
| 05/31 | 1,011 | 1,011 | 983 | 986 | -1.94% | 35,000 | 52億7281万 | -10% | - | 2.15 |
| 05/30 | 1,015 | 1,055 | 992 | 1,005 | -2.28% | 57,600 | 53億7715万 | -9.3% | - | 2.19 |
| 05/27 | 1,025 | 1,176 | 1,012 | 1,029 | +0.93% | 169,800 | 55億288万 | -8.25% | - | 2.24 |
| 05/26 | 999 | 1,019 | 980 | 1,019 | +1.85% | 32,600 | 54億5205万 | -9.82% | - | 2.22 |
| 05/25 | 1,020 | 1,020 | 991 | 1,001 | 0% | 10,600 | 53億5307万 | -12.39% | - | 2.18 |
| 05/24 | 1,018 | 1,026 | 1,001 | 1,001 | -2.25% | 21,400 | 53億5307万 | -13.23% | - | 2.18 |
| 05/23 | 980 | 1,024 | 965 | 1,024 | +4.01% | 30,000 | 54億7613万 | -12.15% | - | 2.23 |
| 05/20 | 994 | 997 | 971 | 984 | +1.08% | 17,800 | 52億6479万 | -16.33% | - | 2.14 |
| 05/19 | 976 | 993 | 966 | 974 | +1.67% | 14,800 | 52億861万 | -17.85% | - | 2.12 |
| 05/18 | 1,000 | 1,018 | 945 | 958 | -4.25% | 42,200 | 51億2300万 | -19.61% | - | 2.09 |
| 05/17 | 1,000 | 1,020 | 983 | 1,000 | +1.52% | 33,000 | 53億5040万 | -16.32% | - | 2.18 |
| 05/16 | 1,093 | 1,093 | 975 | 985 | -9.88% | 83,800 | 52億7014万 | -17.78% | - | 2.15 |
| 05/13 | 1,175 | 1,185 | 1,075 | 1,093 | -3.7% | 66,000 | 58億4798万 | -8.92% | - | 2.38 |
| 05/12 | 1,150 | 1,223 | 1,105 | 1,135 | -1.26% | 89,600 | 60億7270万 | -5.65% | - | 2.47 |
| 05/11 | 1,120 | 1,155 | 1,115 | 1,150 | +2.31% | 39,000 | 61億5028万 | -4.76% | - | 2.5 |
| 05/10 | 1,124 | 1,165 | 1,100 | 1,124 | +0.76% | 47,200 | 60億1117万 | -7.53% | - | 2.45 |
| 05/09 | 1,068 | 1,118 | 1,068 | 1,115 | +2.62% | 26,000 | 59億6569万 | -8.76% | - | 2.43 |
| 05/06 | 1,095 | 1,116 | 1,082 | 1,087 | -0.55% | 37,000 | 58億1320万 | -11.52% | - | 2.37 |
| 05/02 | 1,101 | 1,130 | 1,079 | 1,093 | -4.38% | 85,200 | 58億4531万 | -11.47% | - | 2.38 |
| 04/28 | 1,080 | 1,168 | 1,065 | 1,143 | +1.11% | 113,200 | 61億1283万 | -7.71% | - | 2.49 |
| 04/27 | 1,175 | 1,350 | 1,108 | 1,130 | -3.83% | 349,200 | 60億4595万 | -9.02% | - | 2.46 |
| 04/26 | 1,175 | 1,175 | 1,175 | 1,175 | -17.54% | 30,000 | 62億8672万 | -5.77% | - | 2.56 |
| 04/25 | 1,400 | 1,484 | 1,391 | 1,425 | +3.83% | 59,800 | 76億2432万 | +13.91% | - | 3.1 |
| 04/22 | 1,353 | 1,380 | 1,353 | 1,373 | +0.37% | 53,800 | 73億4342万 | +10.15% | - | 2.99 |
| 04/21 | 1,310 | 1,375 | 1,310 | 1,368 | +4.35% | 53,600 | 73億1667万 | +9.93% | - | 2.98 |
| 04/20 | 1,335 | 1,348 | 1,311 | 1,311 | -1.47% | 69,200 | 70億1169万 | +5.52% | - | 2.85 |
| 04/19 | 1,283 | 1,334 | 1,275 | 1,330 | +5.72% | 63,200 | 71億1603万 | +7.17% | - | 2.9 |
| 04/18 | 1,232 | 1,275 | 1,232 | 1,258 | -3.75% | 31,200 | 67億3080万 | +1.53% | - | 2.74 |
| 04/15 | 1,293 | 1,330 | 1,265 | 1,307 | +0.73% | 35,000 | 69億9297万 | +5.4% | - | 2.85 |
| 04/14 | 1,315 | 1,325 | 1,275 | 1,298 | +0.58% | 28,800 | 69億4214万 | +4.81% | - | 2.83 |
| 04/13 | 1,267 | 1,308 | 1,230 | 1,290 | +0.08% | 53,600 | 69億201万 | +4.37% | - | 2.81 |
| 04/12 | 1,255 | 1,290 | 1,251 | 1,289 | +6.09% | 70,400 | 68億9666万 | +4.37% | - | 2.81 |
| 04/11 | 1,195 | 1,250 | 1,177 | 1,215 | +8.77% | 105,800 | 65億73万 | -1.54% | - | 2.65 |
| 04/08 | 1,057 | 1,125 | 1,033 | 1,117 | +3.96% | 44,000 | 59億7639万 | -9.7% | - | 2.43 |
| 04/07 | 1,061 | 1,095 | 1,060 | 1,075 | +1.56% | 31,400 | 57億4900万 | -13.42% | - | 2.34 |
| 04/06 | 1,018 | 1,085 | 997 | 1,058 | +0.28% | 67,800 | 56億6072万 | -15.16% | - | 2.3 |
| 04/05 | 1,126 | 1,126 | 984 | 1,055 | -9.01% | 134,800 | 56億4467万 | -15.87% | - | 2.3 |
| 04/04 | 1,175 | 1,223 | 1,142 | 1,160 | -6.49% | 77,200 | 62億378万 | -7.83% | - | 2.53 |
| 04/01 | 1,335 | 1,336 | 1,235 | 1,240 | -8.49% | 76,000 | 66億3449万 | -1.67% | - | 2.7 |
| 03/31 | 1,277 | 1,365 | 1,251 | 1,355 | +5.86% | 47,200 | 72億4979万 | +7.54% | - | 2.33 |
| 03/30 | 1,275 | 1,318 | 1,263 | 1,280 | +1.59% | 46,000 | 68億4851万 | +2.07% | - | 2.2 |
| 03/29 | 1,228 | 1,275 | 1,228 | 1,260 | +1.2% | 25,000 | 67億4150万 | +0.8% | - | 2.16 |
| 03/28 | 1,202 | 1,275 | 1,202 | 1,245 | +4.14% | 33,800 | 66億6124万 | -0.24% | - | 2.14 |
| 03/25 | 1,225 | 1,250 | 1,196 | 1,196 | -4.36% | 26,600 | 63億9640万 | -3.82% | - | 2.05 |
| 03/24 | 1,256 | 1,256 | 1,210 | 1,250 | -0.48% | 11,000 | 66億8800万 | +0.81% | - | 2.15 |
| 03/23 | 1,260 | 1,298 | 1,238 | 1,256 | -0.32% | 20,800 | 67億2010万 | +2.45% | - | 2.16 |
| 03/22 | 1,275 | 1,300 | 1,253 | 1,260 | -3.08% | 21,400 | 67億4150万 | +3.87% | - | 2.16 |
| 03/18 | 1,323 | 1,339 | 1,280 | 1,300 | -2.37% | 16,000 | 69億5552万 | +8.42% | - | 2.23 |
| 03/17 | 1,326 | 1,336 | 1,315 | 1,332 | +1.29% | 11,600 | 71億2405万 | +12.55% | - | 2.29 |
| 03/16 | 1,285 | 1,318 | 1,281 | 1,315 | +2.3% | 13,400 | 70億3310万 | +11.78% | - | 2.26 |
| 03/15 | 1,258 | 1,290 | 1,253 | 1,285 | +0.74% | 12,200 | 68億7526万 | +9.92% | - | 2.21 |
| 03/14 | 1,300 | 1,310 | 1,262 | 1,276 | -0.86% | 13,600 | 68億2443万 | +9.39% | - | 2.19 |
| 03/11 | 1,270 | 1,319 | 1,250 | 1,287 | +1.58% | 28,400 | 68億8328万 | +10.52% | - | 2.21 |
| 03/10 | 1,274 | 1,278 | 1,251 | 1,267 | +1.32% | 8,600 | 67億7628万 | +9.37% | - | 2.18 |
| 03/09 | 1,240 | 1,273 | 1,211 | 1,250 | +0.04% | 9,800 | 66億8800万 | +8.32% | - | 2.15 |
| 03/08 | 1,275 | 1,275 | 1,204 | 1,250 | -1.96% | 31,600 | 66億8532万 | +8.65% | - | 2.15 |
| 03/07 | 1,267 | 1,300 | 1,256 | 1,275 | 0% | 24,800 | 68億1908万 | +11.41% | - | 2.19 |
| 03/04 | 1,245 | 1,295 | 1,225 | 1,275 | +3.2% | 36,400 | 68億1908万 | +12.29% | - | 2.19 |
| 03/03 | 1,207 | 1,242 | 1,207 | 1,235 | +0.73% | 14,000 | 66億774万 | +9.88% | - | 2.12 |
| 03/02 | 1,227 | 1,270 | 1,217 | 1,226 | +0.08% | 29,200 | 65億5959万 | +9.86% | - | 2.11 |
| 03/01 | 1,150 | 1,225 | 1,138 | 1,225 | +5.11% | 28,400 | 65億5424万 | +10.66% | - | 2.1 |
| 02/29 | 1,213 | 1,225 | 1,166 | 1,166 | -4.43% | 33,800 | 62億3589万 | +6.05% | - | 2 |
| 02/26 | 1,230 | 1,314 | 1,150 | 1,220 | 0% | 81,400 | 65億2481万 | +11.57% | - | 2.1 |
| 02/25 | 1,185 | 1,295 | 1,185 | 1,220 | +1.41% | 76,600 | 65億2481万 | +12.81% | - | 2.1 |
| 02/24 | 1,180 | 1,235 | 1,125 | 1,203 | +1.73% | 28,600 | 64億3385万 | +12.59% | - | 2.07 |
| 02/23 | 1,192 | 1,217 | 1,151 | 1,182 | -2.84% | 28,000 | 63億2417万 | +11.93% | - | 2.03 |
| 02/22 | 1,136 | 1,223 | 1,086 | 1,217 | +9.5% | 57,000 | 65億876万 | +16.3% | - | 2.09 |
| 02/19 | 1,167 | 1,176 | 1,024 | 1,111 | -0.49% | 231,800 | 59億4429万 | +7.45% | - | 1.91 |
| 02/18 | 936 | 1,117 | 936 | 1,117 | +21.82% | 80,200 | 59億7372万 | +8.82% | - | 1.92 |
| 02/17 | 902 | 944 | 900 | 917 | -0.54% | 39,000 | 49億364万 | -10.15% | - | 1.57 |
| 02/16 | 900 | 925 | 895 | 922 | +2.39% | 52,200 | 49億3039万 | -9.57% | - | 1.58 |
| 02/15 | 948 | 950 | 876 | 900 | -0.83% | 112,400 | 48億1536万 | -11.76% | - | 1.55 |
| 02/12 | 1,001 | 1,090 | 908 | 908 | -21.6% | 169,000 | 48億5548万 | -11.12% | - | 1.56 |
| 02/10 | 1,148 | 1,225 | 986 | 1,158 | +0.83% | 71,400 | 61億9308万 | +13.15% | - | 1.99 |
| 02/09 | 1,153 | 1,154 | 1,088 | 1,148 | -4.29% | 32,400 | 61億4225万 | +12.99% | - | 1.97 |
| 02/08 | 1,170 | 1,229 | 1,151 | 1,200 | -1.68% | 23,800 | 64億1780万 | +18.64% | - | 2.06 |
| 02/05 | 1,165 | 1,275 | 1,140 | 1,220 | +6.04% | 97,000 | 65億2748万 | +21.39% | - | 2.1 |
| 02/04 | 1,150 | 1,165 | 1,132 | 1,151 | -0.95% | 32,000 | 61億5563万 | +15.4% | - | 1.98 |
| 02/03 | 1,125 | 1,167 | 1,120 | 1,162 | +1% | 28,200 | 62億1448万 | +17.09% | - | 2 |
| 02/02 | 1,100 | 1,160 | 1,091 | 1,150 | +4.69% | 34,000 | 61億5296万 | +16.75% | - | 1.98 |
| 02/01 | 1,100 | 1,115 | 1,080 | 1,099 | +5.68% | 50,600 | 58億7741万 | +12.44% | - | 1.89 |
| 01/29 | 1,009 | 1,043 | 1,006 | 1,040 | +2.77% | 9,000 | 55億6174万 | +7.28% | - | 1.79 |
| 01/28 | 1,009 | 1,025 | 1,003 | 1,012 | -1.41% | 12,400 | 54億1192万 | +4.17% | - | 1.74 |
| 01/27 | 1,012 | 1,030 | 999 | 1,026 | +1.48% | 30,800 | 54億8951万 | +5.88% | - | 1.76 |
| 01/26 | 1,004 | 1,023 | 988 | 1,011 | -1.61% | 20,200 | 54億925万 | +4.77% | - | 1.74 |
| 01/25 | 1,000 | 1,045 | 1,000 | 1,028 | +0.93% | 44,600 | 54億9753万 | +6.92% | - | 1.77 |
| 01/22 | 941 | 1,019 | 938 | 1,018 | +12.86% | 60,600 | 54億4670万 | +6.37% | - | 1.75 |
| 01/21 | 925 | 1,020 | 900 | 902 | +1.06% | 86,000 | 48億2606万 | -5.65% | - | 1.55 |
| 01/20 | 938 | 938 | 890 | 893 | -3.25% | 37,600 | 47億7523万 | -7.22% | - | 1.53 |
| 01/19 | 938 | 956 | 902 | 923 | -0.75% | 19,800 | 49億3574万 | -4.9% | - | 1.58 |
| 01/18 | 888 | 931 | 853 | 930 | +2.42% | 47,400 | 49億7319万 | -4.76% | - | 1.6 |
| 01/15 | 930 | 944 | 908 | 908 | 0% | 19,000 | 48億5548万 | -7.68% | - | 1.56 |
| 01/14 | 918 | 927 | 890 | 908 | -6.2% | 41,200 | 48億5548万 | -8.61% | - | 1.56 |
| 01/13 | 919 | 976 | 912 | 968 | +7.68% | 31,400 | 51億7651万 | -3.73% | - | 1.66 |
| 01/12 | 925 | 943 | 877 | 899 | -4.87% | 84,400 | 48億733万 | -11.22% | - | 1.54 |
| 01/08 | 909 | 950 | 905 | 945 | +2.11% | 53,400 | 50億5345万 | -7.49% | - | 1.62 |
| 01/07 | 975 | 982 | 922 | 925 | -4.39% | 75,000 | 49億4912万 | -10.02% | - | 1.59 |
| 01/06 | 979 | 996 | 958 | 968 | -1.12% | 23,400 | 51億7651万 | -6.52% | - | 1.66 |
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。
