エヌジェイ HD（9421）の株価チャート

2016/08/31

2016/04/06～2016/08/31

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
08/31	660	740	660	725	+7.41%	15,600	38億7904万	+6.15%	-	1.58
08/30	668	675	656	675	+3.05%	8,600	36億1152万	-1.17%	-	1.47
08/29	644	658	634	655	+1.79%	5,200	35億451万	-4.38%	-	1.43
08/26	650	650	643	644	-1%	800	34億4298万	-6.6%	-	1.4
08/25	662	662	644	650	+0.46%	3,200	34億7776万	-6.2%	-	1.42
08/24	650	665	635	647	-2.63%	5,200	34億6170万	-7.04%	-	1.41
08/23	669	669	644	665	-0.67%	8,000	35億5534万	-5.07%	-	1.45
08/22	660	674	660	669	+3.72%	7,000	35億7941万	-4.7%	-	1.46
08/19	640	648	640	645	-0.62%	4,000	34億5100万	-8.64%	-	1.41
08/18	644	650	638	649	+2.61%	3,400	34億7240万	-8.33%	-	1.41
08/17	600	640	591	633	+3.69%	9,200	33億8412万	-11.41%	-	1.38
08/16	630	634	608	610	-3.79%	17,800	32億6374万	-15.04%	-	1.33
08/15	657	657	633	634	-3.57%	8,600	33億9215万	-12.31%	-	1.38
08/12	651	660	631	658	-6.74%	44,000	35億1788万	-9.68%	-	1.43
08/10	703	725	703	705	-0.49%	16,000	37億7203万	-3.56%	-	1.54
08/09	720	720	709	709	-1.6%	6,400	37億9075万	-3.47%	-	1.54
08/08	720	733	707	720	+1.41%	9,600	38億5228万	-2.31%	-	1.57
08/05	710	713	708	710	-0.42%	5,400	37億9878万	-3.92%	-	1.55
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

エヌジェイ HD（9421）の株価チャート

2016/04/06～2016/08/31

株価推移

開示資料

決算

株式

チャート