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

2006/11/29

2006/07/06～2006/11/29

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
11/29	1,370	1,380	1,300	1,300	-7.8%	19,200	-	-0.91%	-	-
11/28	1,310	1,480	1,310	1,410	+7.63%	38,400	-	+6.82%	-	-
11/27	1,270	1,310	1,220	1,310	+18.02%	26,800	-	-0.98%	-	-
11/24	1,160	1,160	1,110	1,110	+2.78%	3,700	-	-16.54%	-	-
11/22	1,080	1,180	1,060	1,080	+5.88%	3,000	-	-19.76%	-	-
11/21	1,030	1,070	1,020	1,020	-4.67%	3,100	-	-25.22%	-	-
11/20	1,100	1,100	1,060	1,070	-4.46%	2,600	-	-22.69%	-	-
11/17	1,180	1,180	1,120	1,120	-3.45%	1,900	-	-20.06%	-	-
11/16	1,220	1,220	1,140	1,160	-3.33%	1,700	-	-18.02%	-	-
11/15	1,190	1,200	1,170	1,200	+0.84%	1,400	-	-15.97%	-	-
11/14	1,210	1,210	1,150	1,190	-2.46%	2,500	-	-17.3%	-	-
11/13	1,270	1,270	1,220	1,220	-3.94%	1,600	-	-15.98%	-	-
11/10	1,290	1,290	1,260	1,270	-3.05%	2,900	-	-13.19%	-	-
11/09	1,390	1,550	1,270	1,310	-2.96%	60,200	-	-11.07%	-	-
11/08	1,400	1,400	1,340	1,350	-4.93%	1,800	-	-8.91%	-	-
11/07	1,420	1,420	1,420	1,420	+0.71%	100	-	-4.7%	-	-
11/06	1,460	1,480	1,380	1,410	-1.4%	3,400	-	-5.75%	-	-
11/02	1,490	1,660	1,400	1,430	-3.38%	25,600	-	-4.67%	-	-
11/01	1,490	1,500	1,480	1,480	0%	700	-	-1.53%	-	-
10/31	1,480	1,480	1,480	1,480	+0.68%	100	-	-1.6%	-	-
10/30	1,470	1,510	1,470	1,470	-1.34%	3,100	-	-2.33%	-	-
10/27	1,490	1,490	1,490	1,490	0%	100	-	-1.19%	-	-
10/26	1,500	1,500	1,490	1,490	-0.67%	500	-	-1.32%	-	-
10/25	1,500	1,500	1,500	1,500	0%	100	-	-0.73%	-	-
10/24	1,500	1,510	1,490	1,500	0%	1,100	-	-0.92%	-	-
10/23	1,500	1,500	1,480	1,500	+0.67%	2,200	-	-0.92%	-	-
10/20	1,500	1,500	1,490	1,490	-0.67%	200	-	-1.59%	-	-
10/19	1,500	1,510	1,500	1,500	0%	1,100	-	-1.19%	-	-
10/18	1,500	1,500	1,490	1,500	-1.32%	1,200	-	-1.45%	-	-
10/17	1,500	1,520	1,500	1,520	-0.65%	2,600	-	-0.46%	-	-
10/16	1,520	1,530	1,520	1,530	+2.68%	1,500	-	-0.07%	-	-
10/13	1,520	1,520	1,490	1,490	+1.36%	1,200	-	-2.99%	-	-
10/12	1,460	1,470	1,450	1,470	-0.68%	1,300	-	-4.79%	-	-
10/11	1,480	1,480	1,470	1,480	-0.67%	700	-	-4.64%	-	-
10/10	1,500	1,510	1,490	1,490	-0.67%	1,900	-	-4.43%	-	-
10/06	1,520	1,520	1,500	1,500	-0.66%	3,000	-	-4.28%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2006/07/06～2006/11/29

株価推移

開示資料

決算

株式

チャート