エヌジェイ HD（9421）の株価チャート
2017/02/10～2017/07/05
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 | ||||||||||
| 07/05 | 1,563 | 1,660 | 1,538 | 1,603 | +4.91% | 39,400 | 85億7401万 | +7.69% | 16.28 | 2.75 |
| 07/04 | 1,685 | 1,690 | 1,503 | 1,528 | -5.42% | 63,200 | 81億7273万 | +3.07% | 15.52 | 2.62 |
| 07/03 | 1,535 | 1,678 | 1,500 | 1,615 | +7.67% | 80,800 | 86億4089万 | +9.12% | 16.4 | 2.77 |
| 06/30 | 1,515 | 1,523 | 1,451 | 1,500 | -5.36% | 65,200 | 80億2560万 | +1.76% | 15.24 | 2.57 |
| 06/29 | 1,503 | 1,600 | 1,450 | 1,585 | +7.31% | 68,000 | 84億8038万 | +7.9% | 16.1 | 2.72 |
| 06/28 | 1,598 | 1,598 | 1,470 | 1,477 | -6.67% | 54,800 | 79億254万 | +1.16% | 15 | 2.53 |
| 06/27 | 1,585 | 1,595 | 1,560 | 1,583 | +0.8% | 21,000 | 84億6700万 | +8.61% | 16.07 | 2.71 |
| 06/26 | 1,548 | 1,600 | 1,538 | 1,570 | 0% | 41,800 | 84億12万 | +8.73% | 15.95 | 2.69 |
| 06/23 | 1,658 | 1,693 | 1,563 | 1,570 | -6.27% | 85,400 | 84億12万 | +9.71% | 15.95 | 2.69 |
| 06/22 | 1,513 | 1,715 | 1,513 | 1,675 | +10.56% | 145,800 | 89億6192万 | +18.37% | 17.01 | 2.87 |
| 06/21 | 1,420 | 1,525 | 1,415 | 1,515 | +6.62% | 59,800 | 81億585万 | +8.6% | 15.39 | 2.6 |
| 06/20 | 1,421 | 1,428 | 1,405 | 1,421 | -0.32% | 16,800 | 76億291万 | +2.82% | 14.43 | 2.43 |
| 06/19 | 1,421 | 1,437 | 1,381 | 1,426 | +0.04% | 47,800 | 76億2699万 | +3.98% | 14.48 | 2.44 |
| 06/16 | 1,494 | 1,645 | 1,412 | 1,425 | +2.22% | 421,200 | 76億2432万 | +4.63% | 14.47 | 2.44 |
| 06/15 | 1,391 | 1,429 | 1,380 | 1,394 | +0.22% | 28,400 | 74億5845万 | +3.41% | 14.16 | 2.39 |
| 06/14 | 1,390 | 1,409 | 1,365 | 1,391 | -0.04% | 19,600 | 74億4240万 | +4.12% | 14.13 | 2.38 |
| 06/13 | 1,350 | 1,392 | 1,343 | 1,392 | +2.62% | 25,200 | 74億4508万 | +4.94% | 14.13 | 2.38 |
| 06/12 | 1,400 | 1,408 | 1,351 | 1,356 | -4.07% | 34,200 | 72億5514万 | +3.12% | 13.77 | 2.32 |
| 06/09 | 1,430 | 1,480 | 1,406 | 1,414 | -0.84% | 55,600 | 75億6279万 | +8.31% | 14.36 | 2.42 |
| 06/08 | 1,425 | 1,465 | 1,425 | 1,426 | +0.04% | 29,000 | 76億2699万 | +10.16% | 14.48 | 2.44 |
| 06/07 | 1,426 | 1,445 | 1,398 | 1,425 | -2.06% | 71,000 | 76億2432万 | +10.98% | 14.47 | 2.44 |
| 06/06 | 1,480 | 1,520 | 1,420 | 1,455 | -3.96% | 57,400 | 77億8483万 | +14.39% | 14.78 | 2.49 |
| 06/05 | 1,454 | 1,548 | 1,446 | 1,515 | +3.06% | 44,400 | 81億585万 | +20.33% | 15.39 | 2.6 |
| 06/02 | 1,505 | 1,525 | 1,450 | 1,470 | -0.24% | 43,600 | 78億6508万 | +18.17% | 14.93 | 2.52 |
| 06/01 | 1,457 | 1,476 | 1,457 | 1,474 | +0.92% | 18,000 | 78億8381万 | +19.8% | 14.97 | 2.52 |
| 05/31 | 1,475 | 1,475 | 1,442 | 1,460 | -1.02% | 26,400 | 78億1158万 | +20.07% | 14.83 | 2.5 |
| 05/30 | 1,445 | 1,480 | 1,431 | 1,475 | +0.34% | 26,800 | 78億9184万 | +22.51% | 14.98 | 2.53 |
| 05/29 | 1,364 | 1,490 | 1,364 | 1,470 | +8.13% | 70,800 | 78億6508万 | +23.53% | 14.93 | 2.52 |
| 05/26 | 1,354 | 1,360 | 1,334 | 1,360 | -0.98% | 16,000 | 72億7386万 | +15.51% | 13.81 | 2.33 |
| 05/25 | 1,400 | 1,400 | 1,343 | 1,373 | -0.9% | 42,200 | 73億4609万 | +17.45% | 13.95 | 2.35 |
| 05/24 | 1,364 | 1,390 | 1,327 | 1,386 | +9.53% | 90,600 | 74億1297万 | +19.44% | 14.07 | 2.37 |
| 05/23 | 1,258 | 1,343 | 1,250 | 1,265 | +1.2% | 64,600 | 67億6825万 | +10% | 12.85 | 2.17 |
| 05/22 | 1,155 | 1,279 | 1,155 | 1,250 | +8.04% | 42,200 | 66億8800万 | +9.17% | 12.7 | 2.14 |
| 05/19 | 1,185 | 1,192 | 1,157 | 1,157 | -1.24% | 12,000 | 61億9041万 | +1.31% | 11.75 | 1.98 |
| 05/18 | 1,151 | 1,184 | 1,141 | 1,172 | -1.84% | 11,400 | 62億6799万 | +2.49% | 11.9 | 2.01 |
| 05/17 | 1,139 | 1,194 | 1,136 | 1,194 | +3.51% | 21,400 | 63億8570万 | +4.51% | 12.12 | 2.05 |
| 05/16 | 1,200 | 1,201 | 1,153 | 1,153 | -4.71% | 43,200 | 61億6901万 | +1.05% | 11.71 | 1.98 |
| 05/15 | 1,170 | 1,228 | 1,129 | 1,210 | +13.08% | 141,000 | 64億7398万 | +5.95% | 12.29 | 2.07 |
| 05/12 | 1,103 | 1,103 | 1,059 | 1,070 | -2.95% | 39,600 | 57億2492万 | -6.3% | 10.87 | 1.83 |
| 05/11 | 1,126 | 1,135 | 1,099 | 1,103 | -2.99% | 32,600 | 58億9881万 | -3.8% | 11.2 | 1.89 |
| 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 |
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。
