エヌジェイ HD（9421）の株価チャート
2016/12/12～2017/05/10
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 | ||||||||||
| 05/10 | 1,111 | 1,140 | 1,111 | 1,137 | +3.13% | 37,800 | 60億8072万 | -1.35% | 11.54 | 1.95 |
| 05/09 | 1,100 | 1,114 | 1,090 | 1,102 | -1.48% | 43,400 | 58億9614万 | -4.75% | 11.19 | 1.89 |
| 05/08 | 1,135 | 1,136 | 1,104 | 1,119 | -0.58% | 26,600 | 59億8442万 | -3.91% | 11.36 | 1.92 |
| 05/02 | 1,158 | 1,175 | 1,125 | 1,125 | -4.26% | 90,400 | 60億1920万 | -3.85% | 11.43 | 1.93 |
| 05/01 | 1,111 | 1,386 | 1,111 | 1,175 | +3.43% | 376,200 | 62億8672万 | 0% | 11.93 | 2.01 |
| 04/28 | 1,130 | 1,149 | 1,120 | 1,136 | +0.44% | 29,800 | 60億7805万 | -3.65% | 11.54 | 1.95 |
| 04/27 | 1,126 | 1,134 | 1,116 | 1,131 | +0.49% | 14,200 | 60億5130万 | -4.56% | 11.49 | 1.94 |
| 04/26 | 1,124 | 1,140 | 1,110 | 1,126 | -0.4% | 17,400 | 60億2187万 | -5.42% | 11.43 | 1.93 |
| 04/25 | 1,110 | 1,144 | 1,026 | 1,130 | 0% | 50,400 | 60億4595万 | -5.6% | 11.48 | 1.94 |
| 04/24 | 1,132 | 1,160 | 1,101 | 1,130 | -1.22% | 20,200 | 60億4595万 | -6.22% | 11.48 | 1.94 |
| 04/21 | 1,142 | 1,144 | 1,118 | 1,144 | +0.04% | 20,200 | 61億2085万 | -5.61% | 11.62 | 1.96 |
| 04/20 | 1,137 | 1,146 | 1,131 | 1,144 | -0.22% | 10,000 | 61億1818万 | -6.19% | 11.62 | 1.96 |
| 04/19 | 1,129 | 1,153 | 1,128 | 1,146 | +0.09% | 15,200 | 61億3155万 | -6.37% | 11.64 | 1.96 |
| 04/18 | 1,173 | 1,173 | 1,143 | 1,145 | -0.26% | 4,800 | 61億2620万 | -6.99% | 11.63 | 1.96 |
| 04/17 | 1,138 | 1,162 | 1,137 | 1,148 | +0.97% | 10,800 | 61億4225万 | -7.27% | 11.66 | 1.97 |
| 04/14 | 1,149 | 1,160 | 1,121 | 1,137 | -1.26% | 45,400 | 60億8340万 | -8.6% | 11.55 | 1.95 |
| 04/13 | 1,122 | 1,152 | 1,118 | 1,152 | -0.39% | 54,800 | 61億6098万 | -8.1% | 11.7 | 1.97 |
| 04/12 | 1,154 | 1,156 | 1,136 | 1,156 | -2.78% | 12,400 | 61億8506万 | -8.25% | 11.74 | 1.98 |
| 04/11 | 1,150 | 1,189 | 1,126 | 1,189 | +3.35% | 23,600 | 63億6162万 | -6.08% | 12.08 | 2.04 |
| 04/10 | 1,140 | 1,184 | 1,105 | 1,151 | -1.2% | 26,000 | 61億5563万 | -9.34% | 11.69 | 1.97 |
| 04/07 | 1,165 | 1,175 | 1,126 | 1,165 | -0.94% | 34,600 | 62億3054万 | -8.52% | 11.83 | 2 |
| 04/06 | 1,190 | 1,191 | 1,150 | 1,176 | -2.45% | 30,600 | 62億8939万 | -7.88% | 11.94 | 2.01 |
| 04/05 | 1,199 | 1,211 | 1,190 | 1,205 | +1.18% | 17,400 | 64億4723万 | -5.56% | 12.24 | 2.06 |
| 04/04 | 1,226 | 1,226 | 1,166 | 1,191 | -4.14% | 40,400 | 63億7232万 | -6.59% | 12.1 | 2.04 |
| 04/03 | 1,246 | 1,258 | 1,233 | 1,243 | -1.7% | 11,800 | 66億4787万 | -2.55% | 12.62 | 2.13 |
| 03/31 | 1,266 | 1,279 | 1,254 | 1,264 | -0.43% | 4,600 | 67億6290万 | -0.86% | - | 2.75 |
| 03/30 | 1,271 | 1,285 | 1,250 | 1,270 | -0.31% | 18,000 | 67億9233万 | -0.43% | - | 2.77 |
| 03/29 | 1,258 | 1,290 | 1,257 | 1,274 | +0.87% | 11,800 | 68億1373万 | -0.04% | - | 2.77 |
| 03/28 | 1,256 | 1,270 | 1,255 | 1,263 | -0.28% | 13,000 | 67億5488万 | -0.75% | - | 2.75 |
| 03/27 | 1,290 | 1,292 | 1,256 | 1,266 | -1.09% | 43,200 | 67億7360万 | -0.31% | - | 2.76 |
| 03/24 | 1,268 | 1,285 | 1,266 | 1,280 | +1.19% | 43,200 | 68億4851万 | +0.95% | - | 2.79 |
| 03/23 | 1,300 | 1,300 | 1,250 | 1,265 | -2.69% | 44,800 | 67億6825万 | 0% | - | 2.76 |
| 03/22 | 1,285 | 1,317 | 1,285 | 1,300 | -1.48% | 25,600 | 69億5552万 | +2.93% | - | 2.83 |
| 03/21 | 1,276 | 1,321 | 1,276 | 1,320 | +0.96% | 30,600 | 70億5985万 | +4.56% | - | 2.87 |
| 03/17 | 1,318 | 1,318 | 1,275 | 1,307 | -0.83% | 42,400 | 69億9297万 | +3.98% | - | 2.85 |
| 03/16 | 1,280 | 1,324 | 1,268 | 1,318 | +3.33% | 30,200 | 70億5182万 | +5.1% | - | 2.87 |
| 03/15 | 1,301 | 1,313 | 1,230 | 1,276 | -3.33% | 52,400 | 68億2443万 | +1.71% | - | 2.78 |
| 03/14 | 1,355 | 1,358 | 1,313 | 1,320 | -0.71% | 31,200 | 70億5985万 | +5.31% | - | 2.87 |
| 03/13 | 1,299 | 1,344 | 1,294 | 1,329 | +2.35% | 40,200 | 71億1068万 | +6.32% | - | 2.89 |
| 03/10 | 1,400 | 1,402 | 1,290 | 1,299 | -3.92% | 142,800 | 69億4749万 | +4.21% | - | 2.83 |
| 03/09 | 1,350 | 1,421 | 1,350 | 1,352 | +2% | 123,800 | 72億3106万 | +8.9% | - | 2.94 |
| 03/08 | 1,305 | 1,335 | 1,305 | 1,325 | +1.92% | 52,800 | 70億8928万 | +7.37% | - | 2.89 |
| 03/07 | 1,273 | 1,300 | 1,269 | 1,300 | +2.2% | 31,200 | 69億5552万 | +5.78% | - | 2.83 |
| 03/06 | 1,260 | 1,284 | 1,256 | 1,272 | +1.6% | 49,400 | 68億570万 | +4.01% | - | 2.77 |
| 03/03 | 1,233 | 1,273 | 1,220 | 1,252 | +1.71% | 56,400 | 66億9870万 | +2.45% | - | 2.73 |
| 03/02 | 1,210 | 1,257 | 1,200 | 1,231 | +3.93% | 58,800 | 65億8634万 | +0.41% | - | 2.68 |
| 03/01 | 1,185 | 1,215 | 1,176 | 1,185 | +0.59% | 36,200 | 63億3754万 | -3.07% | - | 2.58 |
| 02/28 | 1,193 | 1,225 | 1,155 | 1,178 | -1.3% | 79,400 | 63億9万 | -3.56% | - | 2.56 |
| 02/27 | 1,244 | 1,248 | 1,182 | 1,193 | -4.75% | 131,600 | 63億8302万 | -2.05% | - | 2.6 |
| 02/24 | 1,260 | 1,348 | 1,250 | 1,253 | -0.56% | 320,800 | 67億137万 | +3.17% | - | 2.73 |
| 02/23 | 1,247 | 1,285 | 1,236 | 1,260 | +2.82% | 77,000 | 67億3882万 | +4.35% | - | 2.74 |
| 02/22 | 1,225 | 1,240 | 1,220 | 1,225 | -0.77% | 41,600 | 65億5424万 | +1.91% | - | 2.67 |
| 02/21 | 1,226 | 1,242 | 1,215 | 1,235 | +0.98% | 30,600 | 66億506万 | +3.39% | - | 2.69 |
| 02/20 | 1,201 | 1,223 | 1,201 | 1,223 | +1.83% | 29,200 | 65億4086万 | +2.99% | - | 2.66 |
| 02/17 | 1,211 | 1,232 | 1,200 | 1,201 | -0.08% | 62,600 | 64億2315万 | +1.65% | - | 2.62 |
| 02/16 | 1,215 | 1,239 | 1,202 | 1,202 | -1.92% | 37,400 | 64億2850万 | +2.08% | - | 2.62 |
| 02/15 | 1,275 | 1,300 | 1,200 | 1,225 | -3.77% | 103,600 | 65億5424万 | +4.52% | - | 2.67 |
| 02/14 | 1,223 | 1,300 | 1,216 | 1,273 | +5.86% | 106,200 | 68億1105万 | +8.9% | - | 2.77 |
| 02/13 | 1,227 | 1,233 | 1,201 | 1,203 | -2.47% | 49,000 | 64億3385万 | +3.31% | - | 2.62 |
| 02/10 | 1,225 | 1,267 | 1,211 | 1,233 | -5.99% | 141,800 | 65億9704万 | +6.02% | - | 2.69 |
| 02/09 | 1,276 | 1,340 | 1,270 | 1,312 | +5.21% | 91,800 | 70億1704万 | +12.58% | - | 2.86 |
| 02/08 | 1,241 | 1,269 | 1,216 | 1,247 | +0.44% | 49,200 | 66億6927万 | +7.27% | - | 2.72 |
| 02/07 | 1,240 | 1,270 | 1,229 | 1,241 | -0.28% | 26,800 | 66億3984万 | +6.71% | - | 2.7 |
| 02/06 | 1,168 | 1,283 | 1,168 | 1,245 | +6.5% | 98,800 | 66億5857万 | +7.01% | - | 2.71 |
| 02/03 | 1,189 | 1,221 | 1,163 | 1,169 | -1.23% | 46,000 | 62億5194万 | +0.39% | - | 2.55 |
| 02/02 | 1,156 | 1,222 | 1,156 | 1,183 | +0.3% | 74,200 | 63億2952万 | +1.46% | - | 2.58 |
| 02/01 | 1,169 | 1,200 | 1,158 | 1,180 | +0.81% | 43,000 | 63億1079万 | +1.16% | - | 2.57 |
| 01/31 | 1,203 | 1,214 | 1,168 | 1,170 | -5.61% | 114,000 | 62億5996万 | +0.43% | - | 2.55 |
| 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 |
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。
