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

2005/12/28

2005/08/03～2005/12/28

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
12/28	1,810	1,850	1,760	1,800	-12.2%	66,200	-	+11.52%	-	-
12/27	1,780	2,050	1,720	2,050	+17.14%	104,600	-	+28.04%	-	-
12/26	1,760	1,800	1,720	1,750	0%	11,200	-	+10.76%	-	-
12/22	1,710	1,780	1,710	1,750	+2.34%	6,200	-	+11.25%	-	-
12/21	1,760	1,760	1,700	1,710	-3.39%	9,300	-	+9.13%	-	-
12/20	1,800	1,820	1,650	1,770	-3.28%	29,100	-	+13.53%	-	-
12/19	1,760	1,830	1,740	1,830	+5.78%	18,100	-	+18.14%	-	-
12/16	1,680	1,750	1,670	1,730	+2.98%	7,000	-	+12.63%	-	-
12/15	1,620	1,720	1,620	1,680	+5.66%	24,500	-	+9.88%	-	-
12/14	1,600	1,610	1,580	1,590	+1.92%	4,900	-	+4.47%	-	-
12/13	1,520	1,560	1,520	1,560	+1.3%	7,400	-	+2.63%	-	-
12/12	1,510	1,540	1,510	1,540	+1.99%	1,500	-	+1.45%	-	-
12/09	1,500	1,510	1,500	1,510	0%	600	-	-0.46%	-	-
12/08	1,530	1,530	1,510	1,510	+0.67%	2,100	-	-0.53%	-	-
12/07	1,500	1,500	1,500	1,500	0%	2,900	-	-1.32%	-	-
12/06	1,500	1,540	1,500	1,500	0%	1,500	-	-1.38%	-	-
12/05	1,550	1,550	1,490	1,500	-2.6%	1,100	-	-1.45%	-	-
12/02	1,540	1,540	1,500	1,540	0%	2,600	-	+1.18%	-	-
12/01	1,520	1,540	1,520	1,540	+1.99%	2,200	-	+1.18%	-	-
11/30	1,510	1,510	1,500	1,510	+0.67%	900	-	-1.18%	-	-
11/29	1,500	1,540	1,500	1,500	+1.35%	2,900	-	-1.9%	-	-
11/28	1,500	1,500	1,480	1,480	-2.63%	1,900	-	-3.08%	-	-
11/25	1,500	1,520	1,500	1,520	+2.7%	2,500	-	-0.52%	-	-
11/24	1,490	1,500	1,480	1,480	-0.67%	2,100	-	-3.14%	-	-
11/22	1,490	1,490	1,480	1,490	0%	1,700	-	-2.61%	-	-
11/21	1,500	1,500	1,490	1,490	-1.32%	2,400	-	-2.8%	-	-
11/18	1,520	1,530	1,470	1,510	-4.43%	10,600	-	-1.63%	-	-
11/17	1,600	1,640	1,520	1,580	-1.25%	37,400	-	+2.8%	-	-
11/16	1,510	1,600	1,490	1,600	+5.96%	5,900	-	+4.17%	-	-
11/15	1,510	1,510	1,500	1,510	-0.66%	2,600	-	-1.56%	-	-
11/14	1,520	1,520	1,510	1,520	0%	1,400	-	-1.11%	-	-
11/11	1,530	1,540	1,520	1,520	-1.3%	600	-	-1.23%	-	-
11/10	1,510	1,550	1,510	1,540	+1.99%	1,700	-	-0.06%	-	-
11/09	1,510	1,520	1,510	1,510	-1.31%	600	-	-2.14%	-	-
11/08	1,510	1,530	1,500	1,530	+1.32%	2,900	-	-1.1%	-	-
11/07	1,510	1,520	1,500	1,510	-1.31%	1,900	-	-2.71%	-	-
11/04	1,540	1,560	1,530	1,530	-0.65%	2,300	-	-1.8%	-	-
11/02	1,540	1,550	1,520	1,540	0%	1,400	-	-1.41%	-	-
11/01	1,530	1,540	1,520	1,540	0%	1,900	-	-1.53%	-	-
10/31	1,530	1,560	1,530	1,540	+1.99%	3,100	-	-1.66%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2005/08/03～2005/12/28

株価推移

開示資料

決算

株式

チャート