エヌジェイ HD（9421）の株価チャート
2017/08/15～2018/01/11
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 | |||||||||
| 2018 | ||||||||||
| 01/11 | 1,838 | 1,863 | 1,830 | 1,845 | +0.41% | 13,800 | 98億7148万 | +0.05% | 18.74 | 3.16 |
| 01/10 | 1,838 | 1,855 | 1,838 | 1,838 | -0.27% | 11,800 | 98億3136万 | -0.41% | 18.66 | 3.15 |
| 01/09 | 1,860 | 1,860 | 1,820 | 1,843 | -0.81% | 17,600 | 98億5811万 | -0.19% | 18.72 | 3.16 |
| 01/05 | 1,823 | 1,858 | 1,813 | 1,858 | +2.48% | 20,000 | 99億3836万 | +0.51% | 18.87 | 3.18 |
| 01/04 | 1,838 | 1,850 | 1,810 | 1,813 | -1.36% | 23,000 | 96億9760万 | -1.92% | 18.41 | 3.11 |
| 2017 | ||||||||||
| 12/29 | 1,850 | 1,865 | 1,828 | 1,838 | -0.68% | 19,400 | 98億3136万 | -0.78% | 18.66 | 3.15 |
| 12/28 | 1,875 | 1,885 | 1,835 | 1,850 | -1.07% | 50,800 | 98億9824万 | -0.27% | 18.79 | 3.17 |
| 12/27 | 1,820 | 1,873 | 1,810 | 1,870 | +3.31% | 22,200 | 100億524万 | +0.65% | 18.99 | 3.2 |
| 12/26 | 1,810 | 1,840 | 1,808 | 1,810 | -1.23% | 28,600 | 96億8422万 | -2.48% | 18.38 | 3.1 |
| 12/25 | 1,845 | 1,858 | 1,808 | 1,833 | -1.48% | 66,600 | 98億460万 | -1.27% | 18.61 | 3.14 |
| 12/22 | 1,863 | 1,863 | 1,818 | 1,860 | +0.4% | 60,800 | 99億5174万 | +0.27% | 18.89 | 3.19 |
| 12/21 | 1,900 | 1,900 | 1,853 | 1,853 | -2.37% | 42,600 | 99億1161万 | +0.14% | 18.82 | 3.17 |
| 12/20 | 1,898 | 1,958 | 1,883 | 1,898 | +0.13% | 51,600 | 101億5238万 | +2.9% | 19.27 | 3.25 |
| 12/19 | 1,888 | 1,895 | 1,880 | 1,895 | +0.93% | 11,000 | 101億3900万 | +2.99% | 19.25 | 3.25 |
| 12/18 | 1,855 | 1,885 | 1,855 | 1,878 | +1.49% | 14,400 | 100億4537万 | +1.87% | 19.07 | 3.22 |
| 12/15 | 1,898 | 1,900 | 1,835 | 1,850 | -0.8% | 53,600 | 98億9824万 | +0.33% | 18.79 | 3.17 |
| 12/14 | 1,828 | 1,865 | 1,820 | 1,865 | +1.36% | 22,200 | 99億7849万 | +1.03% | 18.94 | 3.2 |
| 12/13 | 1,850 | 1,880 | 1,833 | 1,840 | -0.67% | 35,600 | 98億4473万 | -0.43% | 18.69 | 3.15 |
| 12/12 | 1,848 | 1,915 | 1,838 | 1,853 | +0.82% | 60,000 | 99億1161万 | +0.03% | 18.82 | 3.17 |
| 12/11 | 1,823 | 1,845 | 1,803 | 1,838 | +0.41% | 21,600 | 98億3136万 | -0.84% | 18.66 | 3.15 |
| 12/08 | 1,850 | 1,850 | 1,768 | 1,830 | +0.55% | 58,200 | 97億9123万 | -1.4% | 18.59 | 3.14 |
| 12/07 | 1,858 | 1,868 | 1,808 | 1,820 | +0.41% | 45,200 | 97億3772万 | -2.2% | 18.49 | 3.12 |
| 12/06 | 1,780 | 2,013 | 1,755 | 1,813 | +2.26% | 246,200 | 96億9760万 | -2.87% | 18.41 | 3.11 |
| 12/05 | 1,845 | 1,853 | 1,773 | 1,773 | -4.19% | 36,000 | 94億8358万 | -5.26% | 18 | 3.04 |
| 12/04 | 1,850 | 1,875 | 1,835 | 1,850 | -0.54% | 18,600 | 98億9824万 | -1.49% | 18.79 | 3.17 |
| 12/01 | 1,860 | 1,873 | 1,830 | 1,860 | 0% | 19,600 | 99億5174万 | -1.01% | 18.89 | 3.19 |
| 11/30 | 1,888 | 1,893 | 1,825 | 1,860 | -2.11% | 36,600 | 99億5174万 | -1.01% | 18.89 | 3.19 |
| 11/29 | 1,865 | 1,905 | 1,853 | 1,900 | +1.88% | 16,600 | 101億6576万 | +1.01% | 19.3 | 3.26 |
| 11/28 | 1,893 | 1,915 | 1,840 | 1,865 | -2.48% | 28,200 | 99億7849万 | -0.64% | 18.94 | 3.2 |
| 11/27 | 1,925 | 1,925 | 1,868 | 1,913 | +0.66% | 24,000 | 102億3264万 | +2% | 19.43 | 3.28 |
| 11/24 | 1,890 | 1,915 | 1,868 | 1,900 | -1.3% | 25,800 | 101億6576万 | +1.44% | 19.3 | 3.26 |
| 11/22 | 1,805 | 1,933 | 1,805 | 1,925 | +5.91% | 63,400 | 102億9952万 | +2.89% | 19.55 | 3.3 |
| 11/21 | 1,815 | 1,818 | 1,795 | 1,818 | +0.14% | 5,600 | 97億2435万 | -2.76% | 18.46 | 3.11 |
| 11/20 | 1,800 | 1,843 | 1,790 | 1,815 | +0.83% | 15,800 | 97億1097万 | -3.04% | 18.44 | 3.11 |
| 11/17 | 1,753 | 1,800 | 1,713 | 1,800 | +3% | 21,200 | 96億3072万 | -4.1% | 18.28 | 3.08 |
| 11/16 | 1,748 | 1,795 | 1,740 | 1,748 | +3.1% | 39,200 | 93億4982万 | -7.05% | 17.75 | 2.99 |
| 11/15 | 1,800 | 1,830 | 1,613 | 1,695 | -6.22% | 154,000 | 90億6892万 | -9.98% | 17.22 | 2.9 |
| 11/14 | 1,938 | 1,940 | 1,803 | 1,808 | -7.78% | 113,400 | 96億7084万 | -4.31% | 18.36 | 3.1 |
| 11/13 | 1,900 | 2,025 | 1,900 | 1,960 | +2.89% | 52,400 | 104億8678万 | +3.7% | 19.91 | 3.36 |
| 11/10 | 1,863 | 1,935 | 1,863 | 1,905 | +0.79% | 17,400 | 101億9251万 | +1.06% | 19.35 | 3.26 |
| 11/09 | 1,940 | 1,978 | 1,875 | 1,890 | -2.33% | 44,000 | 101億1225万 | +0.37% | 19.2 | 3.24 |
| 11/08 | 1,923 | 1,958 | 1,918 | 1,935 | +0.65% | 9,000 | 103億5302万 | +2.76% | 19.65 | 3.32 |
| 11/07 | 1,860 | 1,948 | 1,850 | 1,923 | +2.53% | 24,200 | 102億8614万 | +2.15% | 19.53 | 3.29 |
| 11/06 | 1,908 | 1,908 | 1,858 | 1,875 | -1.96% | 32,600 | 100億3200万 | -0.32% | 19.05 | 3.21 |
| 11/02 | 1,973 | 1,973 | 1,913 | 1,913 | -2.05% | 25,200 | 102億3264万 | +1.67% | 19.43 | 3.28 |
| 11/01 | 1,978 | 1,983 | 1,950 | 1,953 | -0.76% | 28,600 | 104億4665万 | +3.64% | 19.83 | 3.35 |
| 10/31 | 1,915 | 1,968 | 1,895 | 1,968 | +2.61% | 15,400 | 105億2691万 | +4.54% | 19.98 | 3.37 |
| 10/30 | 1,955 | 1,983 | 1,905 | 1,918 | -2.54% | 27,000 | 102億5939万 | +2.05% | 19.48 | 3.29 |
| 10/27 | 1,903 | 1,995 | 1,903 | 1,968 | +5.21% | 66,200 | 105億2691万 | +4.88% | 19.98 | 3.37 |
| 10/26 | 1,848 | 1,898 | 1,833 | 1,870 | +0.81% | 17,600 | 100億524万 | -0.74% | 18.99 | 3.2 |
| 10/25 | 1,900 | 1,923 | 1,845 | 1,855 | -2.37% | 35,200 | 99億2499万 | -1.85% | 18.84 | 3.18 |
| 10/24 | 1,823 | 1,930 | 1,790 | 1,900 | +4.83% | 52,600 | 101億6576万 | 0% | 19.3 | 3.26 |
| 10/23 | 1,815 | 1,820 | 1,778 | 1,813 | -0.14% | 25,800 | 96億9760万 | -4.71% | 18.41 | 3.11 |
| 10/20 | 1,840 | 1,840 | 1,810 | 1,815 | -2.29% | 20,200 | 97億1097万 | -4.67% | 18.44 | 3.11 |
| 10/19 | 1,828 | 1,858 | 1,820 | 1,858 | +0.68% | 16,200 | 99億3836万 | -2.44% | 18.87 | 3.18 |
| 10/18 | 1,863 | 1,890 | 1,825 | 1,845 | -1.99% | 31,800 | 98億7148万 | -3.05% | 18.74 | 3.16 |
| 10/17 | 1,888 | 1,905 | 1,875 | 1,883 | -0.92% | 14,200 | 100億7212万 | -0.71% | 19.12 | 3.23 |
| 10/16 | 1,920 | 1,920 | 1,855 | 1,900 | -1.04% | 35,200 | 101億6576万 | +0.69% | 19.3 | 3.26 |
| 10/13 | 1,900 | 1,938 | 1,860 | 1,920 | +2.13% | 50,800 | 102億7276万 | +2.35% | 19.5 | 3.29 |
| 10/12 | 1,848 | 1,893 | 1,815 | 1,880 | +2.45% | 26,600 | 100億5875万 | +0.7% | 19.1 | 3.22 |
| 10/11 | 1,838 | 1,838 | 1,813 | 1,835 | +0.14% | 8,800 | 98億1798万 | -1.29% | 18.64 | 3.14 |
| 10/10 | 1,838 | 1,870 | 1,833 | 1,833 | -0.95% | 7,800 | 98億460万 | -1.21% | 18.61 | 3.14 |
| 10/06 | 1,833 | 1,875 | 1,813 | 1,850 | +0.95% | 23,400 | 98億9824万 | -0.11% | 18.79 | 3.17 |
| 10/05 | 1,860 | 1,888 | 1,790 | 1,833 | -1.35% | 48,400 | 98億460万 | -1.11% | 18.61 | 3.14 |
| 10/04 | 1,925 | 1,925 | 1,855 | 1,858 | -1.59% | 31,000 | 99億3836万 | +0.08% | 18.87 | 3.18 |
| 10/03 | 1,888 | 1,908 | 1,865 | 1,888 | -1.18% | 33,800 | 100億9888万 | +1.53% | 19.17 | 3.23 |
| 10/02 | 1,928 | 1,953 | 1,888 | 1,910 | +0.92% | 61,000 | 102億1926万 | +2.47% | 19.4 | 3.27 |
| 09/29 | 1,903 | 1,920 | 1,880 | 1,893 | +0.93% | 23,400 | 101億2563万 | +0.99% | 19.22 | 3.24 |
| 09/28 | 1,970 | 1,985 | 1,853 | 1,875 | -5.78% | 104,400 | 100億3200万 | -0.37% | 19.05 | 3.21 |
| 09/27 | 1,925 | 2,005 | 1,918 | 1,990 | +4.74% | 58,200 | 106億4729万 | +5.24% | 20.21 | 3.41 |
| 09/26 | 1,878 | 1,943 | 1,840 | 1,900 | +0.8% | 53,800 | 101億6576万 | +0.26% | 19.3 | 3.26 |
| 09/25 | 1,920 | 1,970 | 1,863 | 1,885 | +1.89% | 104,400 | 100億8550万 | -0.68% | 19.15 | 3.23 |
| 09/22 | 2,125 | 2,195 | 1,808 | 1,850 | -14.15% | 557,800 | 98億9824万 | -2.89% | 18.79 | 3.17 |
| 09/21 | 2,035 | 2,230 | 2,005 | 2,155 | +5.9% | 251,200 | 115億3011万 | +12.71% | 21.89 | 3.69 |
| 09/20 | 2,090 | 2,118 | 1,988 | 2,035 | -3.33% | 151,600 | 108億8806万 | +7.16% | 20.67 | 3.49 |
| 09/19 | 1,975 | 2,118 | 1,955 | 2,105 | +8.51% | 132,600 | 112億6259万 | +11.55% | 21.38 | 3.61 |
| 09/15 | 1,845 | 1,960 | 1,825 | 1,940 | +3.33% | 64,600 | 103億7977万 | +4.02% | 19.71 | 3.32 |
| 09/14 | 1,903 | 1,975 | 1,810 | 1,878 | +4.31% | 153,800 | 100億4537万 | +2.09% | 19.07 | 3.22 |
| 09/13 | 1,848 | 1,895 | 1,775 | 1,800 | -1.77% | 73,200 | 96億3072万 | -0.88% | 18.28 | 3.08 |
| 09/12 | 1,680 | 1,848 | 1,680 | 1,833 | +9.24% | 116,400 | 98億460万 | +2.03% | 18.61 | 3.14 |
| 09/11 | 1,695 | 1,720 | 1,675 | 1,678 | +1.05% | 29,600 | 89億7529万 | -5.44% | 17.04 | 2.87 |
| 09/08 | 1,643 | 1,670 | 1,643 | 1,660 | +2% | 34,000 | 88億8166万 | -5.68% | 16.86 | 2.84 |
| 09/07 | 1,720 | 1,743 | 1,625 | 1,628 | -3.7% | 82,000 | 87億777万 | -6.84% | 16.53 | 2.79 |
| 09/06 | 1,650 | 1,738 | 1,630 | 1,690 | +0.15% | 78,400 | 90億4217万 | -2.71% | 17.17 | 2.9 |
| 09/05 | 1,790 | 1,790 | 1,618 | 1,688 | -1.89% | 151,000 | 90億2880万 | -1.95% | 17.14 | 2.89 |
| 09/04 | 1,728 | 1,805 | 1,705 | 1,720 | -2.96% | 139,000 | 92億268万 | +0.47% | 17.47 | 2.95 |
| 09/01 | 1,840 | 1,850 | 1,765 | 1,773 | -5.47% | 109,400 | 94億8358万 | +3.96% | 18 | 3.04 |
| 08/31 | 1,885 | 1,925 | 1,840 | 1,875 | -0.66% | 74,200 | 100億3200万 | +10.1% | 19.05 | 3.21 |
| 08/30 | 1,948 | 1,948 | 1,788 | 1,888 | -2.2% | 243,000 | 100億9888万 | +11.29% | 19.17 | 3.23 |
| 08/29 | 1,953 | 1,983 | 1,870 | 1,930 | -4.22% | 260,200 | 103億2627万 | +14.34% | 19.6 | 3.31 |
| 08/28 | 2,160 | 2,175 | 1,975 | 2,015 | -7.04% | 199,400 | 107億8105万 | +20.08% | 20.47 | 3.45 |
| 08/25 | 2,085 | 2,200 | 2,085 | 2,168 | +3.21% | 80,200 | 115億9699万 | +30.57% | 22.02 | 3.71 |
| 08/24 | 2,093 | 2,165 | 2,063 | 2,100 | +0.36% | 107,600 | 112億3584万 | +28.21% | 21.33 | 3.6 |
| 08/23 | 2,115 | 2,190 | 2,060 | 2,093 | +0.12% | 117,600 | 111億9571万 | +29.17% | 21.25 | 3.59 |
| 08/22 | 1,955 | 2,150 | 1,955 | 2,090 | +5.16% | 174,600 | 111億8233万 | +30.38% | 21.23 | 3.58 |
| 08/21 | 2,120 | 2,123 | 1,985 | 1,988 | -3.05% | 195,000 | 106億3392万 | +25.24% | 20.19 | 3.41 |
| 08/18 | 1,950 | 2,160 | 1,888 | 2,050 | +1.49% | 344,600 | 109億6832万 | +30.24% | 20.82 | 3.51 |
| 08/17 | 1,815 | 2,175 | 1,798 | 2,020 | +10.68% | 606,000 | 108億780万 | +29.49% | 20.52 | 3.46 |
| 08/16 | 1,823 | 1,840 | 1,695 | 1,825 | +5.04% | 173,000 | 97億6448万 | +17.59% | 18.54 | 3.13 |
| 08/15 | 1,870 | 1,880 | 1,680 | 1,738 | +11.74% | 572,000 | 92億9632万 | +12.39% | 17.65 | 2.98 |
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。
