ジェイ HD（2721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/07/15

2005/01/04～2005/07/15

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
2014	1/1, 株式分割 1→100
2005
07/15	1,740	1,760	1,720	1,740	0%	5,800	-	-0.85%	-	-
07/14	1,780	1,810	1,730	1,740	-2.25%	10,600	-	-1.08%	-	-
07/13	1,760	2,000	1,750	1,780	+2.3%	86,500	-	+0.96%	-	-
07/12	1,730	1,740	1,730	1,740	+1.16%	1,200	-	-1.42%	-	-
07/11	1,720	1,720	1,720	1,720	0%	1,100	-	-2.88%	-	-
07/08	1,730	1,730	1,710	1,720	0%	1,700	-	-3.37%	-	-
07/07	1,720	1,730	1,710	1,720	-0.58%	1,600	-	-4.5%	-	-
07/06	1,730	1,740	1,710	1,730	0%	3,000	-	-4.42%	-	-
07/05	1,740	1,740	1,730	1,730	-1.14%	1,200	-	-4.21%	-	-
07/04	1,740	1,750	1,730	1,750	+1.16%	1,500	-	-3.05%	-	-
07/01	1,710	1,750	1,710	1,730	+0.58%	3,100	-	-4.16%	-	-
06/30	1,760	1,760	1,720	1,720	-1.71%	5,200	-	-4.55%	-	-
06/29	1,730	1,770	1,720	1,750	+2.34%	5,100	-	-2.99%	-	-
06/28	1,720	1,760	1,710	1,710	-1.16%	3,900	-	-5.37%	-	-
06/27	1,750	1,770	1,730	1,730	-1.14%	2,200	-	-4.84%	-	-
06/24	1,740	1,750	1,720	1,750	-0.57%	4,600	-	-4.53%	-	-
06/23	1,800	1,820	1,750	1,760	-3.3%	16,000	-	-4.09%	-	-
06/22	1,970	2,070	1,810	1,820	-7.61%	55,200	-	-1.46%	-	-
06/21	1,670	1,970	1,670	1,970	+17.96%	43,300	-	+5.91%	-	-
06/20	1,750	1,750	1,660	1,670	-2.91%	6,700	-	-10.02%	-	-
06/17	1,750	1,800	1,720	1,720	0%	3,200	-	-7.08%	-	-
06/16	1,720	1,800	1,710	1,720	-4.97%	4,200	-	-6.32%	-	-
06/15	1,790	1,830	1,650	1,810	-0.55%	3,500	-	-0.49%	-	-
06/14	1,830	1,860	1,790	1,820	0%	2,800	-	+1.28%	-	-
06/13	1,870	1,880	1,810	1,820	-1.09%	7,000	-	+2.59%	-	-
06/10	1,820	1,920	1,800	1,840	-0.54%	9,000	-	+5.02%	-	-
06/09	1,800	1,900	1,750	1,850	+1.65%	10,100	-	+6.94%	-	-
06/08	1,920	1,920	1,780	1,820	-3.7%	9,300	-	+6.87%	-	-
06/07	1,990	1,990	1,860	1,890	-3.57%	25,700	-	+12.63%	-	-
06/06	2,000	2,100	1,860	1,960	-12.5%	121,900	-	+18.64%	-	-
06/03	2,160	2,240	2,040	2,240	+15.46%	100,500	-	+37.93%	-	-
06/02	1,660	1,940	1,610	1,940	+18.29%	31,000	-	+22.55%	-	-
06/01	1,630	1,690	1,570	1,640	-2.96%	14,800	-	+5.47%	-	-
05/31	1,750	1,770	1,660	1,690	-3.43%	16,600	-	+9.81%	-	-
05/30	1,680	1,940	1,670	1,750	+6.06%	43,100	-	+14.9%	-	-
05/27	1,810	1,810	1,610	1,650	-6.78%	11,500	-	+9.71%	-	-
05/26	1,850	1,940	1,770	1,770	-3.28%	15,700	-	+18.32%	-	-
05/25	1,960	2,100	1,760	1,830	-8.04%	34,700	-	+23.82%	-	-
05/24	2,340	2,500	1,860	1,990	-5.24%	222,800	-	+36.86%	-	-
05/23	1,920	2,100	1,890	2,100	+16.67%	77,700	-	+47.47%	-	-
05/20	2,120	2,160	1,740	1,800	-13.04%	78,400	-	+29.68%	-	-
05/19	2,390	2,860	1,930	2,070	-3.72%	191,800	-	+51.65%	-	-
05/18	2,120	2,150	1,970	2,150	+16.22%	109,200	-	+61.29%	-	-
05/17	1,640	1,850	1,550	1,850	+19.35%	35,500	-	+42.75%	-	-
05/16	1,350	1,550	1,350	1,550	+14.81%	17,500	-	+22.05%	-	-
05/13	1,300	1,370	1,300	1,350	+3.85%	5,500	-	+7.66%	-	-
05/12	1,260	1,300	1,260	1,300	+3.17%	900	-	+4.33%	-	-
05/11	1,250	1,270	1,250	1,260	+0.8%	700	-	+1.45%	-	-
05/10	1,270	1,320	1,230	1,250	-0.79%	2,900	-	+1.05%	-	-
05/09	1,280	1,280	1,210	1,260	-2.33%	2,200	-	+2.27%	-	-
05/06	1,170	1,300	1,160	1,290	+10.26%	5,000	-	+5.13%	-	-
05/02	1,200	1,200	1,140	1,170	-2.5%	3,300	-	-4.18%	-	-
04/28	1,230	1,230	1,200	1,200	-2.44%	600	-	-1.72%	-	-
04/27	1,220	1,230	1,220	1,230	-2.38%	1,600	-	+0.9%	-	-
04/26	1,240	1,300	1,240	1,260	+3.28%	1,900	-	+3.62%	-	-
04/25	1,250	1,250	1,190	1,220	-1.61%	1,900	-	+0.66%	-	-
04/22	1,270	1,270	1,230	1,240	-0.8%	2,400	-	+2.65%	-	-
04/21	1,280	1,280	1,230	1,250	-2.34%	4,400	-	+3.99%	-	-
04/20	1,310	1,330	1,240	1,280	0%	6,100	-	+6.93%	-	-
04/19	1,520	1,540	1,280	1,280	-12.33%	20,800	-	+7.56%	-	-
04/18	1,320	1,520	1,250	1,460	+10.61%	63,500	-	+23.52%	-	-
04/15	1,220	1,320	1,210	1,320	+7.32%	4,900	-	+13.01%	-	-
04/14	1,230	1,230	1,160	1,230	+0.82%	4,000	-	+5.94%	-	-
04/13	1,210	1,220	1,200	1,220	+1.67%	700	-	+5.45%	-	-
04/12	1,210	1,210	1,200	1,200	-2.44%	1,000	-	+3.99%	-	-
04/11	1,280	1,300	1,210	1,230	-3.15%	3,700	-	+6.96%	-	-
04/08	1,220	1,270	1,180	1,270	+4.1%	3,800	-	+10.82%	-	-
04/07	1,180	1,220	1,180	1,220	+0.83%	1,000	-	+7.02%	-	-
04/06	1,150	1,210	1,150	1,210	+6.14%	900	-	+6.51%	-	-
04/04	1,160	1,160	1,140	1,140	-1.72%	300	-	+0.71%	-	-
04/01	1,190	1,190	1,160	1,160	-3.33%	300	-	+2.65%	-	-
03/31	1,130	1,200	1,130	1,200	+6.19%	500	-	+6.48%	-	-
03/30	1,120	1,130	1,090	1,130	-0.88%	1,200	-	+0.8%	-	-
03/28	1,140	1,140	1,140	1,140	+1.79%	100	-	+1.79%	-	-
03/24	1,150	1,150	1,120	1,120	-2.61%	200	-	0%	-	-
03/23	1,160	1,160	1,150	1,150	-0.86%	300	-	+2.59%	-	-
03/22	1,160	1,160	1,160	1,160	0%	200	-	+3.57%	-	-
03/18	1,150	1,160	1,120	1,160	+1.75%	800	-	+3.76%	-	-
03/17	1,170	1,170	1,140	1,140	-1.72%	700	-	+2.33%	-	-
03/16	1,110	1,160	1,110	1,160	+2.65%	2,600	-	+4.32%	-	-
03/15	1,100	1,130	1,100	1,130	+2.73%	1,600	-	+1.53%	-	-
03/14	1,100	1,100	1,100	1,100	-0.9%	700	-	-0.9%	-	-
03/11	1,100	1,130	1,100	1,110	+0.91%	2,100	-	+0.18%	-	-
03/09	1,100	1,130	1,100	1,100	0%	1,300	-	-0.36%	-	-
03/08	1,100	1,100	1,100	1,100	-0.9%	700	-	-0.18%	-	-
03/07	1,130	1,130	1,110	1,110	-1.77%	200	-	+0.91%	-	-
03/04	1,130	1,130	1,130	1,130	0%	100	-	+2.91%	-	-
03/03	1,150	1,160	1,130	1,130	-1.74%	1,300	-	+3.2%	-	-
03/02	1,140	1,160	1,140	1,150	+3.6%	2,500	-	+5.31%	-	-
03/01	1,110	1,110	1,110	1,110	0%	700	-	+1.83%	-	-
02/28	1,130	1,150	1,110	1,110	-1.77%	1,500	-	+1.83%	-	-
02/25	1,120	1,130	1,100	1,130	+1.8%	600	-	+3.76%	-	-
02/24	1,100	1,110	1,060	1,110	-1.77%	600	-	+2.02%	-	-
02/23	1,060	1,130	1,060	1,130	+5.61%	800	-	+3.96%	-	-
02/22	1,070	1,070	1,070	1,070	-1.83%	400	-	-1.38%	-	-
02/21	1,060	1,100	1,060	1,090	+2.83%	1,600	-	+0.28%	-	-
02/18	1,080	1,080	1,060	1,060	-2.75%	1,100	-	-2.48%	-	-
02/17	1,110	1,110	1,090	1,090	-5.22%	1,800	-	+0.18%	-	-
02/16	1,120	1,150	1,100	1,150	0%	2,400	-	+5.7%	-	-
02/15	1,130	1,150	1,130	1,150	+1.77%	500	-	+5.99%	-	-
02/14	1,100	1,130	1,100	1,130	+2.73%	1,400	-	+4.63%	-	-
02/10	1,120	1,120	1,080	1,100	+3.77%	800	-	+2.04%	-	-
02/09	1,090	1,110	1,060	1,060	-2.75%	2,900	-	-1.21%	-	-
02/08	1,140	1,150	1,080	1,090	-7.63%	9,900	-	+1.87%	-	-
02/07	1,120	1,260	1,100	1,180	+11.32%	26,100	-	-	-	-
02/04	1,060	1,070	1,040	1,060	+1.92%	1,700	-	-	-	-
02/03	1,040	1,070	1,040	1,040	+2.97%	700	-	-	-	-
02/02	1,040	1,040	1,010	1,010	-3.81%	500	-	-	-	-
02/01	1,050	1,050	1,050	1,050	0%	300	-	-	-	-
01/31	1,090	1,090	1,050	1,050	-0.94%	300	-	-	-	-
01/28	1,060	1,060	1,060	1,060	0%	200	-	-	-	-
01/27	1,080	1,080	1,060	1,060	-0.93%	500	-	-	-	-
01/26	1,100	1,120	1,070	1,070	-1.83%	2,000	-	-	-	-
01/25	1,050	1,090	1,050	1,090	-0.91%	1,100	-	-	-	-
01/24	1,040	1,100	1,040	1,100	0%	1,400	-	-	-	-
01/21	1,020	1,100	1,020	1,100	0%	1,100	-	-	-	-
01/20	1,080	1,100	1,050	1,100	+0.92%	1,700	-	-	-	-
01/19	1,080	1,090	1,080	1,090	+0.93%	500	-	-	-	-
01/18	1,120	1,120	1,080	1,080	-3.57%	300	-	-	-	-
01/17	1,070	1,120	1,060	1,120	+3.7%	3,600	-	-	-	-
01/14	1,050	1,100	1,050	1,080	0%	2,300	-	-	-	-
01/13	1,110	1,110	1,050	1,080	-2.7%	2,100	-	-	-	-
01/12	1,060	1,150	1,040	1,110	+4.72%	6,300	-	-	-	-
01/11	1,040	1,100	1,040	1,060	+3.92%	3,100	-	-	-	-
01/07	1,120	1,120	1,000	1,020	-5.56%	3,700	-	-	-	-
01/06	1,000	1,080	1,000	1,080	+10.2%	2,300	-	-	-	-
01/05	980	990	980	980	-1.01%	1,400	-	-	-	-
01/04	973	990	973	990	0%	400	-	-	-	-

ジェイ HD（2721）の株価チャート

2005/01/04～2005/07/15

株価推移

開示資料

決算

株式

チャート