エヌジェイ HD（9421）の株価チャート
2016/03/10～2016/08/04
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 |
| 08/04 | 712 | 720 | 712 | 713 | -0.14% | 2,800 | 38億1483万 | -3.78% | - | 1.55 |
| 08/03 | 725 | 725 | 713 | 714 | -1.18% | 4,400 | 38億2018万 | -3.9% | - | 1.56 |
| 08/02 | 720 | 725 | 715 | 723 | -1.63% | 5,400 | 38億6566万 | -2.89% | - | 1.57 |
| 08/01 | 747 | 747 | 725 | 735 | -1.41% | 4,200 | 39億2986万 | -1.41% | - | 1.6 |
| 07/29 | 725 | 789 | 707 | 745 | +2.69% | 14,400 | 39億8604万 | -0.13% | - | 1.62 |
| 07/28 | 750 | 750 | 725 | 726 | +0.07% | 6,600 | 38億8171万 | -3.01% | - | 1.58 |
| 07/27 | 726 | 733 | 725 | 725 | -0.28% | 3,800 | 38億7904万 | -3.46% | - | 1.58 |
| 07/26 | 725 | 728 | 725 | 727 | -0.41% | 3,000 | 38億8974万 | -3.45% | - | 1.58 |
| 07/25 | 727 | 746 | 725 | 730 | -1.62% | 8,000 | 39億579万 | -3.44% | - | 1.59 |
| 07/22 | 750 | 758 | 732 | 742 | -0.87% | 21,400 | 39億6999万 | -2.11% | - | 1.62 |
| 07/21 | 725 | 749 | 715 | 749 | +2.89% | 10,800 | 40億477万 | -1.38% | - | 1.63 |
| 07/20 | 738 | 738 | 725 | 728 | -1.42% | 4,200 | 38億9241万 | -4.78% | - | 1.58 |
| 07/19 | 741 | 742 | 722 | 738 | +1.72% | 35,200 | 39億4859万 | -3.66% | - | 1.61 |
| 07/15 | 753 | 767 | 725 | 726 | -3.27% | 33,600 | 38億8171万 | -5.78% | - | 1.58 |
| 07/14 | 737 | 850 | 737 | 750 | +6.91% | 66,800 | 40億1280万 | -3.35% | - | 1.63 |
| 07/13 | 815 | 825 | 702 | 702 | -12.31% | 23,400 | 37億5330万 | -10.29% | - | 1.53 |
| 07/12 | 741 | 833 | 741 | 800 | +8.11% | 33,400 | 42億8032万 | +1.14% | - | 1.74 |
| 07/11 | 750 | 750 | 700 | 740 | +0.68% | 38,200 | 39億5929万 | -6.92% | - | 1.61 |
| 07/08 | 750 | 750 | 710 | 735 | -2.33% | 22,600 | 39億3254万 | -8.35% | - | 1.6 |
| 07/07 | 750 | 770 | 750 | 753 | +1.14% | 6,200 | 40億2617万 | -6.98% | - | 1.64 |
| 07/06 | 751 | 764 | 731 | 744 | -3.94% | 23,400 | 39億8069万 | -8.82% | - | 1.62 |
| 07/05 | 765 | 777 | 765 | 775 | -0.45% | 3,600 | 41億4388万 | -6.12% | - | 1.69 |
| 07/04 | 775 | 807 | 763 | 778 | +2.37% | 22,600 | 41億6261万 | -6.71% | - | 1.69 |
| 07/01 | 763 | 792 | 760 | 760 | -0.26% | 19,600 | 40億6630万 | -9.85% | - | 1.66 |
| 06/30 | 800 | 825 | 756 | 762 | -0.78% | 32,200 | 40億7700万 | -10.77% | - | 1.66 |
| 06/29 | 765 | 786 | 765 | 768 | +2.4% | 10,800 | 41億910万 | -11.11% | - | 1.67 |
| 06/28 | 731 | 765 | 728 | 750 | +0.54% | 8,400 | 40億1280万 | -14.09% | - | 1.63 |
| 06/27 | 749 | 775 | 734 | 746 | -0.53% | 40,200 | 39億9139万 | -15.52% | - | 1.63 |
| 06/24 | 805 | 805 | 700 | 750 | -6.13% | 81,000 | 40億1280万 | -16.11% | - | 1.63 |
| 06/23 | 800 | 811 | 791 | 799 | +0.76% | 9,600 | 42億7496万 | -11.62% | - | 1.74 |
| 06/22 | 798 | 804 | 790 | 793 | +0.25% | 15,200 | 42億4286万 | -12.95% | - | 1.73 |
| 06/21 | 800 | 840 | 768 | 791 | -1.74% | 21,400 | 42億3216万 | -13.74% | - | 1.72 |
| 06/20 | 761 | 819 | 761 | 805 | +6.2% | 15,600 | 43億707万 | -13.07% | - | 1.75 |
| 06/17 | 811 | 824 | 758 | 758 | -4.05% | 55,400 | 40億5560万 | -18.76% | - | 1.65 |
| 06/16 | 830 | 840 | 790 | 790 | -7.06% | 20,600 | 42億2681万 | -16.49% | - | 1.72 |
| 06/15 | 790 | 861 | 790 | 850 | +8.49% | 26,400 | 45億4784万 | -11.46% | - | 1.85 |
| 06/14 | 825 | 828 | 784 | 784 | -7.39% | 37,400 | 41億9203万 | -19.39% | - | 1.71 |
| 06/13 | 882 | 882 | 831 | 846 | -3.53% | 31,800 | 45億2643万 | -14.11% | - | 1.84 |
| 06/10 | 894 | 894 | 870 | 877 | -2.45% | 25,000 | 46億9230万 | -11.95% | - | 1.91 |
| 06/09 | 910 | 920 | 890 | 899 | -3.33% | 17,400 | 48億1000万 | -10.55% | - | 1.96 |
| 06/08 | 880 | 943 | 850 | 930 | +3.79% | 74,600 | 49億7587万 | -8.1% | - | 2.03 |
| 06/07 | 901 | 916 | 889 | 896 | -0.5% | 18,000 | 47億9395万 | -12.24% | - | 1.95 |
| 06/06 | 886 | 912 | 850 | 901 | -2.75% | 63,000 | 48億1803万 | -12.57% | - | 1.96 |
| 06/03 | 926 | 965 | 920 | 926 | -0.86% | 40,600 | 49億5447万 | -11.05% | - | 2.02 |
| 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 |
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。
