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

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	1,350	1,360	1,340	1,340	+1.52%	7,400	-	+4.12%	-	-
01/19	1,280	1,320	1,270	1,320	+4.76%	3,600	-	+2.56%	-	-
01/18	1,280	1,280	1,260	1,260	-0.79%	600	-	-2.02%	-	-
01/17	1,270	1,270	1,270	1,270	0%	200	-	-1.32%	-	-
01/16	1,280	1,280	1,260	1,270	-0.78%	500	-	-1.47%	-	-
01/15	1,260	1,320	1,260	1,280	+1.59%	1,300	-	-0.93%	-	-
01/12	1,250	1,270	1,250	1,260	+0.8%	800	-	-2.55%	-	-
01/11	1,250	1,250	1,250	1,250	+1.63%	100	-	-3.55%	-	-
01/10	1,210	1,230	1,210	1,230	-1.6%	500	-	-5.31%	-	-
01/09	1,290	1,290	1,140	1,250	-3.1%	7,600	-	-4.07%	-	-
01/05	1,310	1,310	1,290	1,290	+2.38%	500	-	-1.15%	-	-
01/04	1,260	1,260	1,260	1,260	-1.56%	100	-	-3.82%	-	-
2006
12/29	1,280	1,280	1,280	1,280	0%	100	-	-2.44%	-	-
12/28	1,260	1,290	1,260	1,280	+3.23%	700	-	-1.92%	-	-
12/27	1,330	1,330	1,240	1,240	-6.77%	3,900	-	-4.39%	-	-
12/26	1,380	1,380	1,320	1,330	+3.91%	2,900	-	+3.26%	-	-
12/25	1,300	1,300	1,280	1,280	-1.54%	800	-	+0.16%	-	-
12/22	1,300	1,310	1,300	1,300	-0.76%	400	-	+2.2%	-	-
12/21	1,310	1,350	1,310	1,310	+0.77%	1,200	-	+3.48%	-	-
12/20	1,280	1,300	1,280	1,300	+1.56%	900	-	+3.01%	-	-
12/19	1,320	1,320	1,280	1,280	-2.29%	1,600	-	+1.83%	-	-
12/18	1,360	1,360	1,310	1,310	-1.5%	1,700	-	+4.38%	-	-
12/15	1,340	1,340	1,300	1,330	+0.76%	1,600	-	+6.15%	-	-
12/14	1,350	1,350	1,320	1,320	-1.49%	400	-	+5.43%	-	-
12/13	1,330	1,350	1,330	1,340	0%	1,500	-	+6.86%	-	-
12/12	1,310	1,360	1,300	1,340	+4.69%	2,900	-	+6.6%	-	-
12/11	1,310	1,310	1,240	1,280	-1.54%	4,100	-	+1.59%	-	-
12/08	1,310	1,310	1,300	1,300	-1.52%	1,600	-	+2.69%	-	-
12/07	1,320	1,330	1,310	1,320	-0.75%	1,200	-	+3.69%	-	-
12/06	1,340	1,340	1,310	1,330	+0.76%	600	-	+3.99%	-	-
12/05	1,340	1,340	1,320	1,320	0%	1,900	-	+2.72%	-	-
12/04	1,350	1,350	1,300	1,320	-0.75%	3,400	-	+2.17%	-	-
12/01	1,360	1,380	1,280	1,330	-0.75%	8,700	-	+2.47%	-	-
11/30	1,340	1,350	1,310	1,340	+3.08%	6,300	-	+2.68%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート