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

2006/08/24

2006/04/03～2006/08/24

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
08/24	1,750	1,750	1,710	1,750	+1.16%	1,200	-	+4.29%	-	-
08/23	1,760	1,760	1,710	1,730	0%	600	-	+3.47%	-	-
08/22	1,690	1,800	1,690	1,730	+2.98%	2,500	-	+3.65%	-	-
08/21	1,720	1,720	1,680	1,680	-1.18%	1,300	-	+0.84%	-	-
08/18	1,660	1,700	1,660	1,700	+1.19%	1,400	-	+2.04%	-	-
08/17	1,700	1,700	1,680	1,680	0%	1,400	-	+0.84%	-	-
08/16	1,670	1,720	1,670	1,680	+0.6%	2,900	-	+0.9%	-	-
08/15	1,680	1,680	1,670	1,670	+0.6%	300	-	+0.3%	-	-
08/14	1,650	1,660	1,650	1,660	-2.35%	200	-	-0.42%	-	-
08/11	1,700	1,700	1,700	1,700	0%	300	-	+1.92%	-	-
08/10	1,640	1,700	1,640	1,700	+2.41%	700	-	+1.92%	-	-
08/09	1,660	1,660	1,660	1,660	-1.19%	400	-	-0.48%	-	-
08/08	1,680	1,680	1,680	1,680	+1.2%	200	-	+0.48%	-	-
08/07	1,660	1,660	1,660	1,660	-1.78%	300	-	-0.72%	-	-
08/04	1,660	1,700	1,660	1,690	+1.81%	1,500	-	+0.96%	-	-
08/03	1,690	1,700	1,660	1,660	-0.6%	500	-	-0.84%	-	-
08/02	1,670	1,720	1,670	1,670	+1.83%	1,000	-	-0.6%	-	-
08/01	1,670	1,730	1,630	1,640	-2.38%	500	-	-2.26%	-	-
07/31	1,670	1,680	1,670	1,680	+2.44%	400	-	+0.18%	-	-
07/28	1,630	1,670	1,630	1,640	-0.61%	600	-	-2.15%	-	-
07/27	1,620	1,650	1,620	1,650	0%	700	-	-1.55%	-	-
07/26	1,670	1,670	1,640	1,650	-1.2%	500	-	-1.55%	-	-
07/25	1,630	1,670	1,630	1,670	+0.6%	300	-	-0.36%	-	-
07/24	1,650	1,660	1,630	1,660	+0.61%	600	-	-1.01%	-	-
07/21	1,670	1,670	1,630	1,650	+1.85%	800	-	-1.84%	-	-
07/20	1,660	1,660	1,550	1,620	-1.22%	3,000	-	-3.8%	-	-
07/19	1,650	1,650	1,640	1,640	-0.61%	1,200	-	-2.73%	-	-
07/18	1,660	1,660	1,650	1,650	-2.37%	900	-	-2.08%	-	-
07/14	1,720	1,720	1,680	1,690	0%	2,500	-	+0.36%	-	-
07/13	1,660	1,700	1,660	1,690	+1.81%	1,100	-	+0.48%	-	-
07/12	1,670	1,680	1,660	1,660	-1.78%	400	-	-1.07%	-	-
07/11	1,680	1,730	1,680	1,690	-1.17%	1,600	-	+0.78%	-	-
07/10	1,690	1,750	1,660	1,710	+1.18%	2,700	-	+2.03%	-	-
07/07	1,700	1,700	1,680	1,690	-0.59%	1,200	-	+0.96%	-	-
07/06	1,700	1,700	1,680	1,700	0%	800	-	+1.55%	-	-
07/05	1,700	1,710	1,700	1,700	-2.86%	2,000	-	+1.67%	-	-
07/04	1,700	1,750	1,690	1,750	+2.94%	1,800	-	+4.67%	-	-
07/03	1,670	1,720	1,650	1,700	+0.59%	3,900	-	+1.67%	-	-
06/30	1,720	1,730	1,670	1,690	-0.59%	4,200	-	+0.42%	-	-
06/29	1,740	1,850	1,650	1,700	-5.56%	29,000	-	+1.01%	-	-
06/28	1,650	1,940	1,650	1,800	+9.76%	61,700	-	+6.89%	-	-
06/27	1,650	1,650	1,640	1,640	+1.86%	500	-	-2.26%	-	-
06/26	1,630	1,640	1,610	1,610	-3.01%	1,800	-	-3.94%	-	-
06/23	1,640	1,660	1,630	1,660	+1.22%	800	-	-1.25%	-	-
06/22	1,640	1,660	1,630	1,640	0%	1,700	-	-2.61%	-	-
06/21	1,620	1,640	1,620	1,640	0%	700	-	-2.67%	-	-
06/20	1,680	1,680	1,640	1,640	-3.53%	900	-	-2.79%	-	-
06/19	1,700	1,720	1,690	1,700	-3.41%	900	-	+0.53%	-	-
06/16	1,800	1,800	1,760	1,760	+1.15%	1,200	-	+3.83%	-	-
06/15	1,680	1,770	1,650	1,740	+5.45%	4,000	-	+2.35%	-	-
06/14	1,620	1,650	1,620	1,650	+1.85%	2,400	-	-3.51%	-	-
06/13	1,620	1,620	1,600	1,620	-0.61%	1,400	-	-5.98%	-	-
06/12	1,630	1,630	1,630	1,630	0%	400	-	-6.32%	-	-
06/09	1,590	1,670	1,590	1,630	+1.88%	2,700	-	-7.39%	-	-
06/08	1,630	1,630	1,580	1,600	-2.44%	3,100	-	-10.11%	-	-
06/07	1,670	1,670	1,640	1,640	-0.61%	2,100	-	-9.09%	-	-
06/06	1,640	1,670	1,630	1,650	-1.2%	1,000	-	-9.69%	-	-
06/05	1,620	1,710	1,610	1,670	-0.6%	3,800	-	-9.73%	-	-
06/02	1,620	1,680	1,560	1,680	+1.82%	7,000	-	-10.21%	-	-
06/01	1,670	1,750	1,650	1,650	-2.94%	6,600	-	-13.02%	-	-
05/31	1,780	1,780	1,610	1,700	-2.86%	13,400	-	-11.6%	-	-
05/30	2,140	2,160	1,750	1,750	-12.06%	75,600	-	-10.16%	-	-
05/29	1,780	1,990	1,780	1,990	+17.75%	13,200	-	+0.3%	-	-
05/26	1,690	1,730	1,680	1,690	-1.74%	3,800	-	-15.88%	-	-
05/25	1,680	1,750	1,650	1,720	+4.24%	8,700	-	-15.27%	-	-
05/24	1,660	1,660	1,620	1,650	+3.13%	4,800	-	-19.98%	-	-
05/23	1,680	1,680	1,560	1,600	-6.98%	13,800	-	-24.28%	-	-
05/22	1,700	1,830	1,700	1,720	-0.58%	3,200	-	-20%	-	-
05/19	1,740	1,740	1,690	1,730	+3.59%	2,700	-	-20.13%	-	-
05/18	1,620	1,700	1,600	1,670	-1.76%	3,400	-	-23.11%	-	-
05/17	1,740	1,740	1,570	1,700	-1.73%	4,700	-	-21.91%	-	-
05/16	1,840	1,840	1,730	1,730	-4.42%	10,600	-	-20.64%	-	-
05/15	1,800	1,820	1,750	1,810	-4.23%	7,000	-	-17.01%	-	-
05/12	1,980	1,980	1,820	1,890	-4.55%	4,900	-	-13.18%	-	-
05/11	1,950	2,010	1,900	1,980	0%	6,800	-	-8.76%	-	-
05/10	2,040	2,050	1,980	1,980	-2.94%	4,600	-	-8.29%	-	-
05/09	2,110	2,110	2,020	2,040	-3.77%	5,900	-	-5.07%	-	-
05/08	2,150	2,150	2,100	2,120	-0.93%	4,000	-	-0.7%	-	-
05/02	2,140	2,180	2,110	2,140	-2.28%	4,000	-	+1.09%	-	-
05/01	2,200	2,200	2,100	2,190	-1.35%	2,600	-	+4.39%	-	-
04/28	2,250	2,250	2,180	2,220	-0.89%	3,300	-	+6.78%	-	-
04/27	2,270	2,400	2,200	2,240	+2.28%	14,000	-	+8.95%	-	-
04/26	2,360	2,380	2,160	2,190	-5.6%	13,100	-	+7.67%	-	-
04/25	2,290	2,350	2,160	2,320	+0.43%	10,600	-	+15.25%	-	-
04/24	2,530	2,530	2,260	2,310	-0.86%	18,400	-	+16.26%	-	-
04/21	2,400	2,640	2,290	2,330	-11.41%	57,000	-	+18.88%	-	-
04/20	2,650	3,010	2,630	2,630	+0.38%	201,400	-	+36.06%	-	-
04/19	2,400	2,620	2,260	2,620	+18.02%	123,900	-	+38.26%	-	-
04/18	2,160	2,340	2,120	2,220	-11.9%	143,900	-	+19.42%	-	-
04/17	2,520	2,520	2,520	2,520	-13.7%	4,700	-	+37.03%	-	-
04/14	2,920	2,920	2,920	2,920	+15.87%	39,500	-	+61.5%	-	-
04/13	2,200	2,520	2,180	2,520	+18.87%	142,600	-	+43.18%	-	-
04/12	1,930	2,180	1,900	2,120	+11.58%	140,800	-	+22.83%	-	-
04/11	1,830	2,050	1,810	1,900	+6.15%	59,300	-	+11.05%	-	-
04/10	1,750	1,830	1,730	1,790	+1.13%	4,900	-	+4.99%	-	-
04/07	1,760	1,790	1,720	1,770	+0.57%	3,000	-	+3.93%	-	-
04/06	1,710	1,770	1,710	1,760	+2.92%	2,000	-	+3.53%	-	-
04/05	1,710	1,750	1,700	1,710	-0.58%	2,200	-	+0.94%	-	-
04/04	1,690	1,740	1,690	1,720	+1.18%	1,500	-	+1.47%	-	-
04/03	1,690	1,720	1,680	1,700	-1.73%	2,800	-	+0.12%	-	-

ジェイ HD（2721）の株価チャート

2006/04/03～2006/08/24

株価推移

開示資料

決算

株式

チャート