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

2006/03/29

2005/11/01～2006/03/29

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
2006
03/29	1,730	1,940	1,670	1,670	0%	70,700	-	-1.59%	-	-
03/28	1,700	1,700	1,670	1,670	-2.34%	600	-	-1.42%	-	-
03/27	1,690	1,710	1,660	1,710	+3.64%	1,300	-	+1.36%	-	-
03/24	1,680	1,690	1,650	1,650	-1.79%	900	-	-1.67%	-	-
03/23	1,680	1,680	1,680	1,680	+0.6%	100	-	+0.24%	-	-
03/22	1,680	1,680	1,670	1,670	+0.6%	900	-	-0.12%	-	-
03/20	1,650	1,660	1,650	1,660	+0.61%	400	-	-0.24%	-	-
03/17	1,650	1,650	1,650	1,650	0%	100	-	-0.54%	-	-
03/16	1,670	1,670	1,650	1,650	-1.79%	1,200	-	-0.36%	-	-
03/15	1,680	1,690	1,670	1,680	-1.75%	400	-	+1.51%	-	-
03/14	1,710	1,710	1,680	1,710	-0.58%	1,000	-	+3.51%	-	-
03/13	1,720	1,720	1,680	1,720	-1.15%	2,700	-	+4.37%	-	-
03/10	1,730	1,740	1,720	1,740	0%	300	-	+5.97%	-	-
03/09	1,670	1,740	1,650	1,740	+5.45%	2,200	-	+6.36%	-	-
03/08	1,690	1,690	1,650	1,650	-5.71%	400	-	+1.16%	-	-
03/07	1,750	1,750	1,710	1,750	0%	1,200	-	+7.56%	-	-
03/06	1,750	1,750	1,750	1,750	+0.57%	700	-	+7.96%	-	-
03/03	1,700	1,850	1,700	1,740	+2.96%	5,500	-	+7.81%	-	-
03/02	1,660	1,710	1,640	1,690	+3.68%	2,000	-	+5.3%	-	-
03/01	1,710	1,710	1,630	1,630	-5.23%	5,500	-	+2%	-	-
02/28	1,830	1,830	1,720	1,720	-4.44%	1,300	-	+7.97%	-	-
02/27	1,910	1,910	1,710	1,800	-2.7%	11,000	-	+13.56%	-	-
02/24	1,750	1,990	1,740	1,850	+6.94%	38,500	-	+17.76%	-	-
02/23	1,630	1,810	1,540	1,730	+14.57%	27,000	-	+11.25%	-	-
02/22	1,590	1,620	1,510	1,510	-5.03%	1,100	-	-2.52%	-	-
02/21	1,430	1,590	1,430	1,590	+6%	3,300	-	+2.71%	-	-
02/20	1,500	1,500	1,440	1,500	0%	3,800	-	-3.35%	-	-
02/17	1,590	1,590	1,500	1,500	-5.66%	600	-	-4.03%	-	-
02/16	1,600	1,600	1,590	1,590	0%	700	-	+1.15%	-	-
02/15	1,500	1,590	1,500	1,590	+9.66%	1,100	-	+0.63%	-	-
02/14	1,550	1,550	1,410	1,450	-6.45%	1,400	-	-8.46%	-	-
02/13	1,570	1,570	1,550	1,550	-1.9%	1,500	-	-2.88%	-	-
02/10	1,600	1,630	1,580	1,580	-1.86%	700	-	-1.31%	-	-
02/09	1,600	1,610	1,600	1,610	+0.63%	400	-	+0.31%	-	-
02/08	1,620	1,620	1,600	1,600	-1.84%	800	-	-0.56%	-	-
02/07	1,570	1,630	1,570	1,630	+4.49%	1,400	-	+0.99%	-	-
02/06	1,560	1,570	1,560	1,560	-1.89%	1,300	-	-3.64%	-	-
02/03	1,640	1,640	1,550	1,590	-1.24%	1,200	-	-2.33%	-	-
02/02	1,600	1,650	1,600	1,610	+3.21%	1,800	-	-2.25%	-	-
02/01	1,590	1,590	1,550	1,560	-1.89%	700	-	-5.57%	-	-
01/31	1,640	1,640	1,570	1,590	+0.63%	2,600	-	-4.22%	-	-
01/30	1,550	1,600	1,550	1,580	+4.64%	2,600	-	-5.11%	-	-
01/27	1,560	1,560	1,510	1,510	-0.66%	2,600	-	-9.69%	-	-
01/26	1,520	1,580	1,510	1,520	+0.66%	2,400	-	-9.79%	-	-
01/25	1,490	1,520	1,490	1,510	-0.66%	2,100	-	-10.86%	-	-
01/24	1,460	1,550	1,460	1,520	+4.83%	1,400	-	-10.59%	-	-
01/23	1,490	1,510	1,450	1,450	0%	3,700	-	-14.86%	-	-
01/20	1,600	1,600	1,450	1,450	-7.64%	7,900	-	-15.11%	-	-
01/19	1,390	1,600	1,390	1,570	+5.37%	2,700	-	-8.24%	-	-
01/18	1,690	1,690	1,400	1,490	-12.35%	8,900	-	-12.81%	-	-
01/17	1,780	1,780	1,700	1,700	-3.95%	5,600	-	-0.58%	-	-
01/16	1,770	1,770	1,730	1,770	+2.31%	4,300	-	+4%	-	-
01/13	1,780	1,780	1,660	1,730	-3.35%	6,700	-	+2.31%	-	-
01/12	1,700	1,810	1,700	1,790	+5.92%	7,000	-	+6.42%	-	-
01/11	1,740	1,740	1,690	1,690	-2.31%	3,400	-	+1.08%	-	-
01/10	1,690	1,750	1,690	1,730	+2.98%	3,300	-	+3.84%	-	-
01/06	1,690	1,720	1,680	1,680	-0.59%	1,300	-	+1.39%	-	-
01/05	1,670	1,720	1,670	1,690	-0.59%	5,600	-	+2.42%	-	-
01/04	1,750	1,770	1,670	1,700	-1.73%	3,400	-	+3.6%	-	-
2005
12/30	1,740	1,740	1,660	1,730	-1.14%	4,000	-	+5.88%	-	-
12/29	1,830	1,840	1,730	1,750	-2.78%	17,800	-	+7.76%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2005/11/01～2006/03/29

株価推移

開示資料

決算

株式

チャート