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

2006/10/05

2006/05/17～2006/10/05

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
10/05	1,520	1,520	1,510	1,510	-0.66%	1,000	-	-4.01%	-	-
10/04	1,530	1,530	1,520	1,520	-1.3%	500	-	-3.8%	-	-
10/03	1,530	1,540	1,530	1,540	+0.65%	500	-	-3.02%	-	-
10/02	1,570	1,570	1,520	1,530	-2.55%	4,100	-	-3.95%	-	-
09/29	1,540	1,570	1,540	1,570	+3.29%	1,600	-	-1.88%	-	-
09/28	1,510	1,520	1,510	1,520	+0.66%	600	-	-5.41%	-	-
09/27	1,510	1,550	1,500	1,510	0%	1,400	-	-6.5%	-	-
09/26	1,520	1,520	1,510	1,510	+0.67%	1,100	-	-7.02%	-	-
09/25	1,510	1,570	1,500	1,500	-1.96%	5,800	-	-8.03%	-	-
09/22	1,560	1,560	1,530	1,530	-1.92%	800	-	-6.65%	-	-
09/21	1,540	1,690	1,540	1,560	+3.31%	10,000	-	-5.17%	-	-
09/20	1,570	1,570	1,510	1,510	-4.43%	3,500	-	-8.48%	-	-
09/19	1,530	1,660	1,530	1,580	+5.33%	5,200	-	-4.59%	-	-
09/15	1,500	1,510	1,500	1,500	0%	600	-	-9.58%	-	-
09/14	1,530	1,530	1,500	1,500	-4.46%	1,600	-	-10.02%	-	-
09/13	1,600	1,600	1,450	1,570	-1.88%	8,700	-	-6.27%	-	-
09/12	1,620	1,620	1,600	1,600	-1.84%	1,100	-	-4.71%	-	-
09/11	1,630	1,630	1,630	1,630	0%	1,500	-	-3.09%	-	-
09/08	1,640	1,640	1,630	1,630	-1.21%	2,100	-	-3.15%	-	-
09/07	1,650	1,650	1,650	1,650	-1.79%	100	-	-2.14%	-	-
09/06	1,670	1,690	1,630	1,680	-0.59%	1,100	-	-0.36%	-	-
09/05	1,680	1,690	1,680	1,690	+2.42%	1,500	-	+0.24%	-	-
09/04	1,680	1,680	1,630	1,650	-1.79%	1,100	-	-2.02%	-	-
09/01	1,650	1,680	1,650	1,680	+1.2%	200	-	-0.3%	-	-
08/31	1,650	1,660	1,650	1,660	-1.19%	3,000	-	-1.37%	-	-
08/30	1,680	1,680	1,680	1,680	-1.75%	200	-	-0.18%	-	-
08/29	1,710	1,710	1,680	1,710	+1.79%	1,300	-	+1.66%	-	-
08/28	1,690	1,720	1,680	1,680	-0.59%	1,500	-	0%	-	-
08/25	1,780	1,810	1,690	1,690	-3.43%	6,600	-	+0.66%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2006/05/17～2006/10/05

株価推移

開示資料

決算

株式

チャート