エヌジェイ HD（9421）の株価チャート
2017/09/29～2018/02/27
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 | ||||||||||
| 02/27 | 1,765 | 1,770 | 1,700 | 1,770 | +1.58% | 51,400 | 94億7020万 | -5.2% | 17.98 | 3.03 |
| 02/26 | 1,788 | 1,788 | 1,740 | 1,743 | -0.85% | 33,800 | 93億2307万 | -7.22% | 17.7 | 2.99 |
| 02/23 | 1,800 | 1,800 | 1,750 | 1,758 | -1.95% | 37,200 | 94億332万 | -6.96% | 17.85 | 3.01 |
| 02/22 | 1,825 | 1,838 | 1,783 | 1,793 | -3.11% | 40,200 | 95億9059万 | -5.56% | 18.21 | 3.07 |
| 02/21 | 1,853 | 1,920 | 1,820 | 1,850 | -0.94% | 29,600 | 98億9824万 | -2.89% | 18.79 | 3.17 |
| 02/20 | 1,905 | 1,920 | 1,838 | 1,868 | -2.1% | 46,200 | 99億9187万 | -2.33% | 18.97 | 3.2 |
| 02/19 | 1,900 | 1,963 | 1,875 | 1,908 | +3.39% | 56,400 | 102億588万 | -0.29% | 19.38 | 3.27 |
| 02/16 | 1,840 | 1,878 | 1,800 | 1,845 | -0.94% | 24,600 | 98億7148万 | -3.5% | 18.74 | 3.16 |
| 02/15 | 1,773 | 1,865 | 1,695 | 1,863 | +7.19% | 56,400 | 99億6512万 | -2.59% | 18.92 | 3.19 |
| 02/14 | 1,808 | 1,920 | 1,683 | 1,738 | -3.47% | 83,600 | 92億9632万 | -9.08% | 17.65 | 2.98 |
| 02/13 | 1,933 | 1,938 | 1,780 | 1,800 | -4.26% | 64,800 | 96億3072万 | -6.05% | 18.28 | 3.08 |
| 02/09 | 1,755 | 1,883 | 1,713 | 1,880 | +1.08% | 57,600 | 100億5875万 | -1.98% | 19.1 | 3.22 |
| 02/08 | 1,898 | 1,925 | 1,750 | 1,860 | +14.11% | 183,000 | 99億5174万 | -2.87% | 18.89 | 3.19 |
| 02/07 | 1,778 | 1,778 | 1,578 | 1,630 | -2.54% | 59,600 | 87億2115万 | -14.84% | 16.56 | 2.79 |
| 02/06 | 1,815 | 1,823 | 1,558 | 1,673 | -12.2% | 209,200 | 89億4854万 | -13.03% | 16.99 | 2.87 |
| 02/05 | 1,850 | 1,910 | 1,850 | 1,905 | +0.13% | 24,800 | 101億9251万 | -1.35% | 19.35 | 3.26 |
| 02/02 | 1,908 | 1,935 | 1,878 | 1,903 | -0.91% | 12,800 | 101億7913万 | -1.27% | 19.32 | 3.26 |
| 02/01 | 1,888 | 1,923 | 1,860 | 1,920 | +0.13% | 20,000 | 102億7276万 | -0.21% | 19.5 | 3.29 |
| 01/31 | 1,900 | 1,923 | 1,873 | 1,918 | -0.26% | 43,400 | 102億5939万 | -0.23% | 19.48 | 3.29 |
| 01/30 | 1,943 | 1,945 | 1,908 | 1,923 | -1.03% | 25,800 | 102億8614万 | +0.18% | 19.53 | 3.29 |
| 01/29 | 2,013 | 2,013 | 1,920 | 1,943 | -3.72% | 42,000 | 103億9315万 | +1.28% | 19.73 | 3.33 |
| 01/26 | 2,040 | 2,045 | 2,000 | 2,018 | -1.22% | 11,400 | 107億9443万 | +5.3% | 20.49 | 3.46 |
| 01/25 | 2,058 | 2,065 | 2,025 | 2,043 | -1.57% | 24,600 | 109億2819万 | +6.88% | 20.75 | 3.5 |
| 01/24 | 2,058 | 2,080 | 2,055 | 2,075 | +0.85% | 12,000 | 111億208万 | +9.04% | 21.08 | 3.56 |
| 01/23 | 2,065 | 2,065 | 2,040 | 2,058 | +0.24% | 9,800 | 110億844万 | +8.58% | 20.9 | 3.53 |
| 01/22 | 2,005 | 2,065 | 1,980 | 2,053 | +1.99% | 20,600 | 109億8169万 | +8.83% | 20.85 | 3.52 |
| 01/19 | 2,000 | 2,085 | 2,000 | 2,013 | +1.39% | 49,800 | 107億6768万 | +7.16% | 20.44 | 3.45 |
| 01/18 | 2,000 | 2,000 | 1,955 | 1,985 | +1.15% | 24,200 | 106億2054万 | +6.09% | 20.16 | 3.4 |
| 01/17 | 1,978 | 1,990 | 1,953 | 1,963 | -2.36% | 18,200 | 105億16万 | +5.23% | 19.93 | 3.36 |
| 01/16 | 1,915 | 2,045 | 1,915 | 2,010 | +4.96% | 36,400 | 107億5430万 | +8.12% | 20.42 | 3.44 |
| 01/15 | 1,893 | 1,953 | 1,893 | 1,915 | +1.86% | 23,800 | 102億4601万 | +3.46% | 19.45 | 3.28 |
| 01/12 | 1,870 | 1,925 | 1,850 | 1,880 | +1.9% | 20,600 | 100億5875万 | +1.84% | 19.1 | 3.22 |
| 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 |
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。
