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

2005/10/28

2005/06/07～2005/10/28

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
10/28	1,510	1,520	1,500	1,510	+0.67%	1,500	-	-3.7%	-	-
10/27	1,500	1,530	1,480	1,500	-3.85%	7,500	-	-4.52%	-	-
10/26	1,680	1,680	1,560	1,560	-6.59%	30,500	-	-1.02%	-	-
10/25	1,510	1,700	1,510	1,670	+8.44%	40,500	-	+5.76%	-	-
10/24	1,460	1,560	1,460	1,540	+6.21%	6,600	-	-2.47%	-	-
10/21	1,500	1,510	1,450	1,450	-3.97%	1,700	-	-8.46%	-	-
10/20	1,520	1,520	1,500	1,510	0%	1,600	-	-5.03%	-	-
10/19	1,520	1,530	1,510	1,510	-2.58%	2,100	-	-5.27%	-	-
10/18	1,570	1,570	1,550	1,550	0%	400	-	-2.94%	-	-
10/17	1,550	1,550	1,540	1,550	0%	1,000	-	-3%	-	-
10/14	1,550	1,550	1,540	1,550	0%	1,700	-	-3.19%	-	-
10/13	1,550	1,570	1,550	1,550	-1.27%	1,000	-	-3.25%	-	-
10/12	1,550	1,570	1,550	1,570	+1.29%	800	-	-2.24%	-	-
10/11	1,560	1,590	1,550	1,550	-1.27%	3,100	-	-3.61%	-	-
10/07	1,570	1,570	1,550	1,570	-0.63%	1,100	-	-2.55%	-	-
10/06	1,560	1,600	1,550	1,580	+0.64%	2,300	-	-2.05%	-	-
10/05	1,570	1,590	1,560	1,570	-1.26%	3,100	-	-2.73%	-	-
10/04	1,600	1,600	1,580	1,590	-1.24%	4,300	-	-1.61%	-	-
10/03	1,610	1,610	1,570	1,610	-1.83%	7,300	-	-0.56%	-	-
09/30	1,730	1,730	1,620	1,640	-1.8%	36,700	-	+1.05%	-	-
09/29	1,620	1,670	1,590	1,670	+3.09%	18,200	-	+2.77%	-	-
09/28	1,590	1,800	1,570	1,620	+0.62%	91,500	-	-0.37%	-	-
09/27	1,550	1,610	1,510	1,610	+2.55%	5,600	-	-1.11%	-	-
09/26	1,600	1,600	1,540	1,570	-1.88%	6,000	-	-3.68%	-	-
09/22	1,610	1,610	1,590	1,600	+0.63%	1,400	-	-2.2%	-	-
09/21	1,610	1,620	1,590	1,590	-1.24%	5,500	-	-3.05%	-	-
09/20	1,630	1,640	1,610	1,610	-1.83%	3,300	-	-1.95%	-	-
09/16	1,680	1,680	1,630	1,640	-2.38%	3,900	-	-0.3%	-	-
09/15	1,710	1,740	1,660	1,680	+0.6%	27,900	-	+2.07%	-	-
09/14	1,610	1,740	1,610	1,670	+4.38%	46,600	-	+1.52%	-	-
09/13	1,600	1,600	1,590	1,600	0%	400	-	-2.79%	-	-
09/12	1,580	1,630	1,580	1,600	+1.27%	1,600	-	-2.91%	-	-
09/09	1,590	1,600	1,580	1,580	-0.63%	800	-	-4.3%	-	-
09/08	1,610	1,610	1,590	1,590	-1.24%	3,800	-	-3.87%	-	-
09/07	1,630	1,630	1,610	1,610	+1.26%	1,500	-	-3.01%	-	-
09/06	1,640	1,640	1,590	1,590	-2.45%	4,400	-	-4.22%	-	-
09/05	1,660	1,660	1,610	1,630	0%	3,100	-	-1.93%	-	-
09/02	1,640	1,640	1,620	1,630	0%	1,600	-	-2.1%	-	-
09/01	1,630	1,670	1,630	1,630	+0.62%	3,200	-	-2.28%	-	-
08/31	1,610	1,630	1,590	1,620	+0.62%	3,500	-	-3.05%	-	-
08/30	1,620	1,620	1,600	1,610	-0.62%	2,400	-	-3.82%	-	-
08/29	1,630	1,630	1,600	1,620	-1.82%	6,300	-	-3.46%	-	-
08/26	1,700	1,740	1,620	1,650	-3.51%	38,300	-	-2.02%	-	-
08/25	1,690	1,940	1,690	1,710	+1.18%	179,900	-	+1.36%	-	-
08/24	1,690	1,710	1,690	1,690	0%	2,700	-	+0.24%	-	-
08/23	1,700	1,710	1,680	1,690	+0.6%	3,800	-	+0.24%	-	-
08/22	1,700	1,780	1,670	1,680	+0.6%	21,000	-	-0.47%	-	-
08/19	1,690	1,700	1,660	1,670	-1.76%	2,600	-	-1.18%	-	-
08/18	1,710	1,720	1,680	1,700	-0.58%	1,800	-	+0.41%	-	-
08/17	1,650	1,710	1,640	1,710	+4.27%	4,300	-	+0.83%	-	-
08/16	1,670	1,680	1,640	1,640	-2.38%	6,500	-	-3.36%	-	-
08/15	1,660	1,700	1,660	1,680	0%	2,600	-	-1.18%	-	-
08/12	1,680	1,790	1,680	1,680	+1.82%	45,400	-	-1.29%	-	-
08/11	1,680	1,680	1,650	1,650	-1.79%	3,500	-	-3.17%	-	-
08/10	1,670	1,690	1,660	1,680	+0.6%	1,900	-	-1.58%	-	-
08/09	1,680	1,680	1,650	1,670	0%	2,800	-	-2.28%	-	-
08/08	1,600	1,670	1,600	1,670	+0.6%	4,000	-	-2.45%	-	-
08/05	1,760	1,920	1,620	1,660	-4.05%	74,300	-	-3.15%	-	-
08/04	1,620	1,770	1,620	1,730	+7.45%	37,400	-	+0.76%	-	-
08/03	1,640	1,710	1,610	1,610	-1.83%	2,900	-	-6.29%	-	-
08/02	1,690	1,690	1,630	1,640	-3.53%	5,100	-	-4.76%	-	-
08/01	1,700	1,700	1,680	1,700	-0.58%	3,200	-	-1.45%	-	-
07/29	1,710	1,720	1,710	1,710	+0.59%	400	-	-0.98%	-	-
07/28	1,710	1,720	1,700	1,700	-0.58%	900	-	-1.68%	-	-
07/27	1,720	1,720	1,690	1,710	0%	4,300	-	-1.38%	-	-
07/26	1,770	1,770	1,710	1,710	-2.29%	2,600	-	-1.95%	-	-
07/25	1,710	1,760	1,710	1,750	+1.16%	3,900	-	+0.4%	-	-
07/22	1,690	1,900	1,690	1,730	+2.98%	31,200	-	-0.69%	-	-
07/21	1,710	1,730	1,670	1,680	-1.75%	5,200	-	-3.5%	-	-
07/20	1,720	1,740	1,710	1,710	-0.58%	900	-	-2.06%	-	-
07/19	1,720	1,760	1,710	1,720	-1.15%	2,200	-	-1.77%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2005/06/07～2005/10/28

株価推移

開示資料

決算

株式

チャート