ジェイ HD（2721）の株価チャート
2008/12/15～2009/07/29
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 |
| 2009 |
| 07/29 | 435 | 435 | 435 | 435 | +0.58% | 100 | - | +7.67% | - | - |
| 07/28 | 433 | 433 | 433 | 433 | 0% | 100 | - | +7.59% | - | - |
| 07/27 | 417 | 433 | 417 | 433 | +10.05% | 200 | - | +8.4% | - | - |
| 07/23 | 393 | 393 | 393 | 393 | -7.96% | 200 | - | -1.01% | - | - |
| 07/16 | 429 | 429 | 427 | 427 | -8.17% | 200 | - | +7.56% | - | - |
| 07/15 | 430 | 465 | 430 | 465 | +8.64% | 1,200 | - | +18.02% | - | - |
| 07/14 | 428 | 428 | 428 | 428 | +9.74% | 200 | - | +10.03% | - | - |
| 07/13 | 390 | 390 | 390 | 390 | 0% | 200 | - | +1.04% | - | - |
| 07/09 | 390 | 390 | 390 | 390 | 0% | 100 | - | +1.83% | - | - |
| 07/07 | 390 | 390 | 390 | 390 | 0% | 300 | - | +2.36% | - | - |
| 07/01 | 390 | 390 | 390 | 390 | 0% | 200 | - | +2.9% | - | - |
| 06/23 | 395 | 400 | 390 | 390 | -4.88% | 600 | - | +3.72% | - | - |
| 06/19 | 444 | 445 | 410 | 410 | -2.38% | 2,100 | - | +9.63% | - | - |
| 06/18 | 420 | 420 | 420 | 420 | +10.53% | 900 | - | +13.51% | - | - |
| 06/15 | 380 | 380 | 380 | 380 | +8.57% | 100 | - | +3.26% | - | - |
| 06/12 | 357 | 357 | 345 | 350 | -9.09% | 1,300 | - | -4.37% | - | - |
| 06/11 | 392 | 392 | 385 | 385 | -9.84% | 400 | - | +5.19% | - | - |
| 06/04 | 430 | 430 | 427 | 427 | 0% | 600 | - | +17.63% | - | - |
| 06/03 | 425 | 427 | 425 | 427 | +6.75% | 300 | - | +18.61% | - | - |
| 06/01 | 400 | 400 | 400 | 400 | +2.56% | 100 | - | +11.73% | - | - |
| 05/26 | 390 | 390 | 390 | 390 | -4.88% | 100 | - | +9.24% | - | - |
| 05/22 | 408 | 410 | 408 | 410 | +5.13% | 500 | - | +14.85% | - | - |
| 05/21 | 390 | 390 | 390 | 390 | +3.17% | 100 | - | +9.86% | - | - |
| 05/20 | 378 | 378 | 378 | 378 | +0.8% | 200 | - | +7.08% | - | - |
| 05/19 | 375 | 375 | 375 | 375 | 0% | 200 | - | +6.84% | - | - |
| 05/18 | 375 | 375 | 375 | 375 | +1.35% | 200 | - | +6.84% | - | - |
| 05/13 | 374 | 374 | 370 | 370 | -1.33% | 400 | - | +5.71% | - | - |
| 05/12 | 375 | 375 | 375 | 375 | -1.45% | 200 | - | +7.45% | - | - |
| 05/11 | 374 | 381 | 374 | 381 | +1.74% | 200 | - | +8.71% | - | - |
| 05/08 | 374 | 374 | 374 | 374 | +11.98% | 500 | - | +6.55% | - | - |
| 05/01 | 334 | 334 | 334 | 334 | -1.18% | 100 | - | -4.84% | - | - |
| 04/30 | 338 | 338 | 338 | 338 | 0% | 200 | - | -3.7% | - | - |
| 04/28 | 325 | 338 | 325 | 338 | 0% | 300 | - | -3.7% | - | - |
| 04/27 | 332 | 338 | 332 | 338 | +5.3% | 200 | - | -3.15% | - | - |
| 04/24 | 322 | 322 | 321 | 321 | -0.31% | 300 | - | -8.02% | - | - |
| 04/22 | 322 | 322 | 322 | 322 | -2.42% | 200 | - | -8.52% | - | - |
| 04/21 | 330 | 330 | 330 | 330 | 0% | 100 | - | -6.78% | - | - |
| 04/20 | 340 | 340 | 322 | 330 | -5.71% | 1,200 | - | -7.56% | - | - |
| 04/17 | 350 | 350 | 350 | 350 | +0.57% | 100 | - | -3.05% | - | - |
| 04/16 | 345 | 348 | 345 | 348 | +2.35% | 400 | - | -4.4% | - | - |
| 04/14 | 340 | 340 | 340 | 340 | +6.25% | 100 | - | -7.36% | - | - |
| 04/10 | 314 | 320 | 314 | 320 | -6.43% | 300 | - | -13.75% | - | - |
| 04/08 | 342 | 342 | 342 | 342 | -10% | 200 | - | -8.8% | - | - |
| 04/03 | 380 | 380 | 380 | 380 | +0.53% | 100 | - | +0.53% | - | - |
| 04/01 | 378 | 378 | 378 | 378 | 0% | 100 | - | -0.53% | - | - |
| 03/30 | 375 | 378 | 375 | 378 | +5% | 300 | - | -1.31% | - | - |
| 03/27 | 360 | 360 | 360 | 360 | 0% | 100 | - | -6.74% | - | - |
| 03/26 | 360 | 360 | 360 | 360 | +11.46% | 100 | - | -7.69% | - | - |
| 03/24 | 323 | 323 | 323 | 323 | -9.78% | 100 | - | -17.81% | - | - |
| 03/18 | 358 | 358 | 358 | 358 | 0% | 200 | - | -10.28% | - | - |
| 03/12 | 358 | 358 | 358 | 358 | -0.56% | 100 | - | -11.6% | - | - |
| 03/11 | 360 | 360 | 360 | 360 | -9.55% | 100 | - | -12.2% | - | - |
| 03/09 | 398 | 398 | 398 | 398 | -1% | 100 | - | -3.63% | - | - |
| 03/02 | 402 | 402 | 402 | 402 | +11.05% | 500 | - | -2.43% | - | - |
| 02/27 | 340 | 362 | 340 | 362 | +9.37% | 400 | - | -11.92% | - | - |
| 02/26 | 315 | 331 | 315 | 331 | -2.36% | 200 | - | -19.07% | - | - |
| 02/25 | 339 | 339 | 339 | 339 | +12.81% | 100 | - | -17.32% | - | - |
| 02/24 | 301 | 301 | 301 | 301 | -11.62% | 300 | - | -26.71% | - | - |
| 02/23 | 340 | 340 | 340 | 340 | -10.53% | 500 | - | -17.48% | - | - |
| 02/20 | 380 | 380 | 380 | 380 | +1.06% | 100 | - | -8.43% | - | - |
| 02/19 | 383 | 383 | 376 | 376 | -9.4% | 400 | - | -9.4% | - | - |
| 02/18 | 415 | 415 | 415 | 415 | -3.04% | 100 | - | -0.24% | - | - |
| 02/13 | 428 | 428 | 428 | 428 | +1.9% | 200 | - | +2.88% | - | - |
| 02/12 | 411 | 420 | 411 | 420 | -1.87% | 300 | - | +1.45% | - | - |
| 02/09 | 428 | 428 | 428 | 428 | 0% | 100 | - | +4.39% | - | - |
| 02/06 | 416 | 428 | 408 | 428 | +1.9% | 1,300 | - | +5.16% | - | - |
| 02/05 | 428 | 432 | 416 | 420 | 0% | 600 | - | +4.22% | - | - |
| 02/04 | 444 | 444 | 420 | 420 | -5.41% | 800 | - | +5.26% | - | - |
| 02/03 | 440 | 444 | 436 | 444 | -0.22% | 500 | - | +12.41% | - | - |
| 02/02 | 428 | 450 | 428 | 445 | -3.26% | 1,000 | - | +14.1% | - | - |
| 01/30 | 471 | 471 | 460 | 460 | +0.22% | 200 | - | +19.48% | - | - |
| 01/29 | 415 | 459 | 415 | 459 | +5.52% | 4,300 | - | +20.79% | - | - |
| 01/28 | 435 | 435 | 435 | 435 | -9.19% | 300 | - | +15.69% | - | - |
| 01/27 | 460 | 479 | 460 | 479 | -2.84% | 1,200 | - | +28.07% | - | - |
| 01/26 | 463 | 505 | 455 | 493 | +3.79% | 5,000 | - | +33.24% | - | - |
| 01/23 | 427 | 475 | 427 | 475 | +9.2% | 3,800 | - | +30.49% | - | - |
| 01/22 | 393 | 435 | 365 | 435 | +10.13% | 8,600 | - | +20.17% | - | - |
| 01/21 | 351 | 395 | 315 | 395 | +11.27% | 21,000 | - | +8.52% | - | - |
| 01/20 | 296 | 355 | 294 | 355 | +8.56% | 3,100 | - | -4.05% | - | - |
| 01/19 | 329 | 329 | 323 | 327 | -9.92% | 4,600 | - | -13.72% | - | - |
| 01/16 | 363 | 363 | 337 | 363 | +7.08% | 1,000 | - | -7.4% | - | - |
| 01/15 | 328 | 339 | 316 | 339 | -3.69% | 900 | - | -16.3% | - | - |
| 01/14 | 360 | 368 | 352 | 352 | -10.2% | 1,000 | - | -15.99% | - | - |
| 01/13 | 400 | 400 | 384 | 392 | -2% | 800 | - | -9.05% | - | - |
| 01/09 | 395 | 400 | 395 | 400 | +1.27% | 300 | - | -9.91% | - | - |
| 01/08 | 400 | 400 | 372 | 395 | -2.47% | 1,600 | - | -14.13% | - | - |
| 01/07 | 359 | 405 | 359 | 405 | +6.86% | 3,500 | - | -14.56% | - | - |
| 01/06 | 335 | 379 | 320 | 379 | +11.8% | 7,800 | - | -22.02% | - | - |
| 01/05 | 339 | 339 | 339 | 339 | 0% | 300 | - | -31.93% | - | - |
| 2008 |
| 12/30 | 320 | 339 | 312 | 339 | 0% | 2,200 | - | -33.4% | - | - |
| 12/29 | 314 | 339 | 314 | 339 | +9.35% | 700 | - | -34.43% | - | - |
| 12/26 | 335 | 335 | 310 | 310 | -3.73% | 800 | - | -41.51% | - | - |
| 12/25 | 319 | 322 | 319 | 322 | +2.88% | 200 | - | -40.7% | - | - |
| 12/24 | 320 | 348 | 312 | 313 | -2.95% | 3,600 | - | -43.6% | - | - |
| 12/22 | 340 | 340 | 322 | 323 | -4.87% | 2,900 | - | -42.92% | - | - |
| 12/19 | 344 | 350 | 330 | 339 | -6.87% | 4,800 | - | -40.73% | - | - |
| 12/18 | 369 | 369 | 356 | 364 | -4.46% | 4,200 | - | -37.35% | - | - |
| 12/17 | 383 | 420 | 381 | 381 | +0.26% | 13,400 | - | -35.42% | - | - |
| 12/16 | 340 | 380 | 313 | 380 | +10.79% | 16,500 | - | -36.35% | - | - |
| 12/15 | 410 | 410 | 330 | 343 | -16.34% | 36,500 | - | -43.4% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
