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

2009/10/22

2009/02/09～2009/10/22

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
2009
10/22	296	296	296	296	-2.95%	500	-	-16.15%	-	-
10/21	305	305	305	305	-1.61%	200	-	-14.8%	-	-
10/20	310	310	310	310	+1.97%	700	-	-14.36%	-	-
10/19	294	304	294	304	+2.7%	200	-	-16.71%	-	-
10/16	305	305	296	296	+0.34%	500	-	-19.78%	-	-
10/15	300	300	294	295	-5.45%	2,500	-	-21.12%	-	-
10/09	310	329	310	312	+0.97%	2,000	-	-17.68%	-	-
10/08	298	313	298	309	-8.58%	2,900	-	-19.53%	-	-
10/07	338	338	338	338	+1.2%	100	-	-13.11%	-	-
10/06	334	334	334	334	+1.21%	100	-	-15.23%	-	-
10/05	334	334	330	330	-2.37%	300	-	-17.29%	-	-
10/02	343	350	338	338	-6.89%	600	-	-16.13%	-	-
09/29	363	363	363	363	+2.25%	100	-	-10.81%	-	-
09/25	355	355	355	355	-3.27%	100	-	-13.41%	-	-
09/18	361	367	354	367	-9.38%	1,100	-	-10.71%	-	-
09/17	405	405	405	405	+3.85%	100	-	-2.17%	-	-
09/16	388	390	380	390	+0.78%	300	-	-6.25%	-	-
09/15	387	387	387	387	-8.51%	100	-	-7.42%	-	-
09/14	423	423	423	423	+10.44%	200	-	+1.2%	-	-
09/10	367	383	367	383	+3.23%	600	-	-7.93%	-	-
09/09	371	371	371	371	-5.12%	100	-	-11.03%	-	-
09/03	390	391	390	391	+0.26%	200	-	-6.24%	-	-
09/02	377	390	377	390	-2.5%	500	-	-6.47%	-	-
09/01	400	400	400	400	-8.68%	500	-	-4.31%	-	-
08/28	410	438	410	438	+5.29%	400	-	+4.53%	-	-
08/20	378	416	370	416	+4.52%	500	-	-0.24%	-	-
08/17	358	398	358	398	+2.05%	700	-	-3.86%	-	-
08/14	390	390	390	390	-1.02%	100	-	-5.57%	-	-
08/12	406	406	394	394	-9.22%	600	-	-5.06%	-	-
08/06	434	434	434	434	+0.93%	100	-	+4.33%	-	-
08/05	430	430	430	430	-1.83%	100	-	+3.61%	-	-
08/04	438	438	438	438	+0.92%	100	-	+6.05%	-	-
08/03	422	434	422	434	-5.24%	1,100	-	+5.34%	-	-
07/31	450	458	450	458	+1.78%	1,000	-	+11.71%	-	-
07/30	399	450	399	450	+3.45%	1,200	-	+10.57%	-	-
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%	-	-

ジェイ HD（2721）の株価チャート

2009/02/09～2009/10/22

株価推移

開示資料

決算

株式

チャート