エヌジェイ HD（9421）の株価チャート

2017/01/30

2016/08/31～2017/01/30

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
2017
01/30	1,251	1,268	1,223	1,240	-8.15%	230,200	66億3182万	+6.21%	-	2.7
01/27	1,339	1,389	1,271	1,350	+18.48%	893,200	72億2036万	+15.54%	-	2.94
01/26	1,139	1,156	1,136	1,139	-0.7%	52,800	60億9410万	-2.06%	-	2.48
01/25	1,134	1,157	1,118	1,147	+3.1%	52,800	61億3690万	-2.3%	-	2.5
01/24	1,089	1,167	1,089	1,113	+1.14%	83,600	59億5232万	-6.12%	-	2.42
01/23	1,100	1,118	1,062	1,100	+2.33%	69,200	58億8544万	-8.26%	-	2.4
01/20	1,051	1,079	1,045	1,075	-3.59%	74,200	57億5168万	-11.3%	-	2.34
01/19	1,053	1,124	1,053	1,115	+7.21%	125,800	59億6569万	-9.64%	-	2.43
01/18	1,041	1,064	1,022	1,040	-1.89%	72,400	55億6441万	-17%	-	2.27
01/17	1,065	1,090	1,037	1,060	+0.05%	85,400	56億7142万	-17.32%	-	2.31
01/16	1,090	1,090	1,057	1,060	-3.46%	56,600	56億6874万	-19.12%	-	2.31
01/13	1,100	1,110	1,065	1,098	+0.27%	90,800	58億7206万	-18.1%	-	2.39
01/12	1,155	1,155	1,077	1,095	-4.74%	160,200	58億5601万	-20.11%	-	2.38
01/11	1,143	1,168	1,131	1,149	+0.17%	65,600	61億4760万	-17.46%	-	2.5
01/10	1,167	1,168	1,107	1,147	-3.13%	213,000	61億3690万	-18.77%	-	2.5
01/06	1,226	1,245	1,180	1,184	-7.03%	170,800	63億3487万	-17.32%	-	2.58
01/05	1,226	1,274	1,225	1,274	+2.66%	69,800	68億1373万	-12.59%	-	2.77
01/04	1,216	1,275	1,175	1,241	-2.01%	197,000	66億3717万	-16.18%	-	2.7
2016
12/30	1,235	1,320	1,200	1,266	+2.1%	147,400	67億7360万	-15.43%	-	2.76
12/29	1,258	1,275	1,205	1,240	-3.24%	145,600	66億3449万	-18.31%	-	2.7
12/28	1,225	1,294	1,225	1,282	+5.26%	173,800	68億5653万	-16.51%	-	2.79
12/27	1,195	1,326	1,194	1,218	+4.51%	326,000	65億1411万	-21.4%	-	2.65
12/26	1,147	1,198	1,135	1,165	+0.09%	123,400	62億3321万	-25.08%	-	2.54
12/22	1,201	1,203	1,153	1,164	-4.51%	182,200	62億2786万	-25.43%	-	2.54
12/21	1,257	1,262	1,181	1,219	-2.6%	202,600	65億2213万	-22.21%	-	2.66
12/20	1,274	1,298	1,231	1,252	+0.76%	181,600	66億9602万	-20.24%	-	2.73
12/19	1,324	1,340	1,224	1,242	-11.76%	385,000	66億4519万	-20.84%	-	2.71
12/16	1,425	1,425	1,368	1,408	-1.37%	116,000	75億3068万	-9.95%	-	3.07
12/15	1,418	1,435	1,352	1,427	-1.62%	198,400	76億3502万	-7.88%	-	3.11
12/14	1,450	1,553	1,431	1,451	+0.42%	259,200	77億6075万	-5.32%	-	3.16
12/13	1,515	1,520	1,405	1,445	-10.28%	468,400	77億2865万	-4.78%	-	3.15
12/12	1,745	1,803	1,513	1,610	+0.31%	408,200	86億1414万	+7.12%	-	3.51
12/09	1,690	1,798	1,565	1,605	-8.81%	397,000	85億8739万	+8.23%	-	3.5
12/08	1,815	1,890	1,665	1,760	+0.86%	342,400	94億1670万	+19.97%	-	3.83
12/07	1,845	1,900	1,728	1,745	-3.59%	136,000	93億3644万	+20.43%	-	3.8
12/06	1,825	1,855	1,713	1,810	-2.16%	149,800	96億8422万	+26.31%	-	3.94
12/05	1,650	1,895	1,635	1,850	+12.12%	231,000	98億9824万	+30.47%	-	4.03
12/02	1,653	1,710	1,600	1,650	-0.6%	108,600	88億2816万	+18.53%	-	3.59
12/01	1,575	1,748	1,550	1,660	+1.07%	287,600	88億8166万	+20.9%	-	3.62
11/30	1,720	1,780	1,615	1,643	-8.24%	269,600	87億8803万	+20.77%	-	3.58
11/29	1,858	1,920	1,705	1,790	-4.28%	412,600	95億7721万	+32.89%	-	3.9
11/28	2,018	2,018	1,838	1,870	+12.14%	532,000	100億524万	+40.39%	-	4.07
11/25	1,850	1,920	1,613	1,668	-6.06%	400,600	89億2179万	+27.88%	-	3.63
11/24	1,608	1,775	1,575	1,775	+7.09%	180,000	94億9696万	+38.56%	-	3.87
11/22	1,600	1,830	1,585	1,658	+1.53%	423,400	88億6828万	+32.49%	-	3.61
11/21	1,633	1,633	1,575	1,633	+18.25%	299,000	87億3452万	+34.03%	-	3.56
11/18	1,351	1,400	1,333	1,381	+4.5%	117,000	73億8622万	+16.99%	-	3.01
11/17	1,275	1,390	1,266	1,321	+1.62%	93,200	70億6787万	+14.67%	-	2.88
11/16	1,282	1,325	1,259	1,300	+1.44%	105,200	69億5552万	+15.35%	-	2.83
11/15	1,215	1,310	1,191	1,282	+2.81%	153,200	68億5653万	+16.29%	-	2.79
11/14	1,185	1,277	1,165	1,247	+14.88%	366,600	66億6927万	+15.52%	-	2.72
11/11	1,050	1,168	1,034	1,085	+2.36%	219,000	58億518万	+2.65%	-	2.36
11/10	1,031	1,105	1,001	1,060	+4.79%	164,800	56億7142万	+1.83%	-	2.31
11/09	1,065	1,095	935	1,012	-5.02%	182,400	54億1192万	-1.41%	-	2.2
11/08	1,097	1,111	1,021	1,065	-2.96%	111,400	56億9817万	+5.24%	-	2.32
11/07	1,120	1,135	1,090	1,098	-1.22%	136,800	58億7206万	+10.08%	-	2.39
11/04	1,125	1,146	1,070	1,111	-8.56%	232,400	59億4429万	+13.25%	-	2.42
11/02	1,204	1,244	1,148	1,215	-6%	260,600	65億73万	+26.04%	-	2.65
11/01	1,363	1,373	1,219	1,293	-4.08%	343,200	69億1539万	+37.21%	-	2.82
10/31	1,470	1,535	1,346	1,348	-6.75%	609,200	72億966万	+46.95%	-	2.94
10/28	1,320	1,445	1,230	1,445	+20.92%	1,035,200	77億3132万	+62.18%	-	3.15
10/27	1,160	1,265	1,130	1,195	+2.4%	262,200	63億9372万	+38.95%	-	2.6
10/26	1,395	1,440	1,150	1,167	-13.2%	651,000	62億4391万	+39.26%	-	2.54
10/25	1,265	1,345	1,129	1,345	+2.24%	819,800	71億9361万	+64.36%	-	2.93
10/24	1,413	1,515	1,300	1,315	-6.94%	1,533,200	70億3577万	+66.25%	-	2.86
10/21	1,263	1,413	1,200	1,413	+21.44%	1,484,200	75億6011万	+84.46%	-	3.08
10/20	1,347	1,347	1,164	1,164	+6.06%	1,006,400	62億2519万	+57.66%	-	2.53
10/19	1,235	1,235	1,038	1,097	+5.99%	1,012,400	58億6938万	+52.36%	-	2.39
10/18	1,035	1,035	1,019	1,035	+23.95%	263,400	55億3766万	+46.81%	-	2.25
10/17	835	835	807	835	+21.9%	263,600	44億6758万	+20.49%	-	1.82
10/14	680	685	670	685	+0.74%	4,200	36億6502万	-0.58%	-	1.49
10/13	673	683	667	680	-1.16%	6,600	36億3827万	-1.59%	-	1.48
10/12	681	689	680	688	+1.18%	2,800	36億8107万	-0.86%	-	1.5
10/11	677	692	677	680	-1.66%	4,600	36億3827万	-2.3%	-	1.48
10/07	698	698	692	692	-0.86%	1,800	36億9980万	-0.93%	-	1.51
10/06	686	698	686	698	+1.68%	2,800	37億3190万	-0.21%	-	1.52
10/05	682	690	681	686	-0.29%	4,200	36億7037万	-1.72%	-	1.49
10/04	675	690	675	688	+1.55%	2,600	36億8107万	-1.29%	-	1.5
10/03	693	700	677	678	-0.73%	6,200	36億2489万	-2.52%	-	1.48
09/30	705	705	678	683	-3.05%	13,200	36億5164万	-1.66%	-	1.49
09/29	690	718	676	704	+4.07%	47,600	37億6668万	+1.59%	-	1.53
09/28	665	677	663	677	+1.05%	5,600	36億1954万	-2.1%	-	1.47
09/27	699	699	670	670	-0.52%	1,800	35億8209万	-3.11%	-	1.46
09/26	690	690	671	673	-0.52%	54,600	36億81万	-2.46%	-	1.47
09/23	675	678	675	677	+0.97%	5,200	36億1954万	-1.81%	-	1.47
09/21	638	728	638	670	+4.12%	9,000	35億8476万	-2.47%	-	1.46
09/20	652	669	625	644	-4.38%	8,800	34億4298万	-6.06%	-	1.4
09/16	663	675	660	673	-0.66%	1,800	36億81万	-1.61%	-	1.47
09/15	678	678	661	678	-0.07%	3,000	36億2489万	-0.95%	-	1.48
09/14	686	691	678	678	-5.31%	3,000	36億2757万	-1.02%	-	1.48
09/13	742	742	716	716	-0.21%	2,400	38億3088万	+4.37%	-	1.56
09/12	706	721	703	718	-1.91%	3,200	38億3891万	+4.59%	-	1.56
09/09	706	732	704	732	+2.31%	3,200	39億1381万	+6.63%	-	1.59
09/08	738	738	706	715	-2.79%	6,800	38億2553万	+4.38%	-	1.56
09/07	733	750	733	736	-1.61%	5,600	39億3521万	+7.37%	-	1.6
09/06	746	756	743	748	+0.27%	3,600	39億9942万	+9.12%	-	1.63
09/05	762	764	742	746	+0.54%	6,800	39億8872万	+8.99%	-	1.62
09/02	730	762	730	742	+1.58%	12,400	39億6732万	+8.41%	-	1.62
09/01	739	758	730	730	+0.69%	12,600	39億579万	+6.88%	-	1.59
08/31	660	740	660	725	+7.41%	15,600	38億7904万	+6.15%	-	1.58

エヌジェイ HD（9421）の株価チャート

2016/08/31～2017/01/30

株価推移

開示資料

決算

株式

チャート