ジェイ HD（2721）の株価チャート
2010/05/06～2011/02/04
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 |
| 2011 |
| 02/04 | 367 | 378 | 340 | 340 | -16.87% | 14,600 | - | +25.46% | - | - |
| 02/03 | 431 | 431 | 355 | 409 | -0.24% | 45,400 | - | +53.18% | - | - |
| 02/02 | 410 | 410 | 410 | 410 | +20.59% | 9,600 | - | +56.49% | - | - |
| 02/01 | 340 | 340 | 340 | 340 | +17.24% | 2,300 | - | +32.81% | - | - |
| 01/31 | 245 | 290 | 245 | 290 | +20.83% | 12,900 | - | +14.17% | - | - |
| 01/28 | 254 | 254 | 235 | 240 | -4.72% | 2,800 | - | -5.14% | - | - |
| 01/27 | 238 | 252 | 238 | 252 | +5.44% | 4,600 | - | -1.22% | - | - |
| 01/26 | 239 | 239 | 239 | 239 | +3.87% | 500 | - | -7.04% | - | - |
| 01/25 | 230 | 230 | 230 | 230 | -0.04% | 1,000 | - | -10.51% | - | - |
| 01/21 | 230 | 230 | 230 | 230 | -0.86% | 400 | - | -10.81% | - | - |
| 01/20 | 240 | 240 | 230 | 232 | -5.27% | 3,400 | - | -10.04% | - | - |
| 01/19 | 241 | 245 | 235 | 245 | 0% | 2,100 | - | -4.67% | - | - |
| 01/18 | 243 | 245 | 240 | 245 | 0% | 2,100 | - | -4.67% | - | - |
| 01/17 | 246 | 246 | 245 | 245 | -5.77% | 2,200 | - | -4.3% | - | - |
| 01/14 | 260 | 260 | 260 | 260 | 0% | 500 | - | +1.56% | - | - |
| 01/13 | 250 | 260 | 245 | 260 | +2.36% | 2,200 | - | +1.96% | - | - |
| 01/12 | 254 | 254 | 254 | 254 | +3.67% | 100 | - | -0.39% | - | - |
| 01/11 | 245 | 245 | 245 | 245 | 0% | 500 | - | -3.54% | - | - |
| 01/07 | 245 | 245 | 245 | 245 | -2% | 100 | - | -3.16% | - | - |
| 01/06 | 258 | 258 | 250 | 250 | -3.81% | 1,200 | - | -0.79% | - | - |
| 01/05 | 250 | 260 | 250 | 260 | +3.96% | 1,000 | - | +3.55% | - | - |
| 2010 |
| 12/30 | 260 | 260 | 250 | 250 | -3.85% | 900 | - | 0% | - | - |
| 12/29 | 279 | 279 | 260 | 260 | -7.14% | 2,000 | - | +4.42% | - | - |
| 12/27 | 290 | 290 | 280 | 280 | +7.69% | 1,000 | - | +12.9% | - | - |
| 12/24 | 255 | 260 | 255 | 260 | +1.96% | 1,300 | - | +5.69% | - | - |
| 12/22 | 255 | 256 | 255 | 255 | -5.56% | 600 | - | +4.08% | - | - |
| 12/21 | 268 | 270 | 265 | 270 | -1.1% | 1,000 | - | +10.66% | - | - |
| 12/20 | 273 | 275 | 273 | 273 | 0% | 800 | - | +12.81% | - | - |
| 12/17 | 271 | 280 | 271 | 273 | +1.49% | 1,600 | - | +13.75% | - | - |
| 12/16 | 265 | 270 | 256 | 269 | -8.81% | 1,500 | - | +13.5% | - | - |
| 12/15 | 300 | 300 | 270 | 295 | -1.67% | 2,500 | - | +25% | - | - |
| 12/14 | 270 | 300 | 270 | 300 | +20% | 2,900 | - | +28.76% | - | - |
| 12/13 | 250 | 250 | 250 | 250 | 0% | 300 | - | +8.7% | - | - |
| 12/09 | 250 | 250 | 250 | 250 | +12.61% | 500 | - | +9.17% | - | - |
| 12/08 | 222 | 222 | 222 | 222 | +0.59% | 200 | - | -2.63% | - | - |
| 12/07 | 220 | 221 | 220 | 221 | -4.04% | 200 | - | -3.2% | - | - |
| 12/06 | 230 | 230 | 230 | 230 | 0% | 300 | - | +0.44% | - | - |
| 12/01 | 230 | 230 | 230 | 230 | -4.17% | 400 | - | 0% | - | - |
| 11/30 | 230 | 240 | 230 | 240 | -2.04% | 800 | - | +4.35% | - | - |
| 11/29 | 245 | 245 | 245 | 245 | +2.08% | 500 | - | +6.99% | - | - |
| 11/25 | 230 | 240 | 230 | 240 | +4.35% | 1,500 | - | +4.8% | - | - |
| 11/24 | 230 | 230 | 230 | 230 | +2.22% | 500 | - | 0% | - | - |
| 11/18 | 225 | 225 | 225 | 225 | -2.17% | 100 | - | -2.6% | - | - |
| 11/17 | 230 | 230 | 230 | 230 | +1.77% | 100 | - | -0.86% | - | - |
| 11/11 | 212 | 226 | 212 | 226 | +2.73% | 900 | - | -3.42% | - | - |
| 11/05 | 216 | 220 | 216 | 220 | 0% | 200 | - | -6.38% | - | - |
| 11/04 | 244 | 244 | 220 | 220 | -6.38% | 800 | - | -7.17% | - | - |
| 11/02 | 235 | 235 | 235 | 235 | 0% | 10,000 | - | -2.08% | - | - |
| 11/01 | 215 | 235 | 215 | 235 | 0% | 200 | - | -3.29% | - | - |
| 10/29 | 220 | 235 | 220 | 235 | +4.44% | 200 | - | -4.47% | - | - |
| 10/28 | 216 | 225 | 216 | 225 | 0% | 300 | - | -10% | - | - |
| 10/26 | 225 | 225 | 225 | 225 | +2.27% | 100 | - | -11.07% | - | - |
| 10/25 | 220 | 220 | 220 | 220 | +0.82% | 100 | - | -13.39% | - | - |
| 10/22 | 218 | 218 | 218 | 218 | -3.02% | 100 | - | -15.1% | - | - |
| 10/20 | 215 | 225 | 215 | 225 | -2.17% | 300 | - | -13.46% | - | - |
| 10/19 | 230 | 230 | 230 | 230 | +6.98% | 100 | - | -12.88% | - | - |
| 10/18 | 235 | 235 | 215 | 215 | -10.42% | 200 | - | -19.17% | - | - |
| 10/15 | 210 | 240 | 205 | 240 | +10.6% | 1,500 | - | -10.45% | - | - |
| 10/14 | 210 | 217 | 210 | 217 | -3.56% | 900 | - | -19.63% | - | - |
| 10/13 | 220 | 225 | 220 | 225 | -10% | 1,300 | - | -17.58% | - | - |
| 10/05 | 250 | 250 | 250 | 250 | +5.49% | 100 | - | -9.42% | - | - |
| 10/04 | 237 | 237 | 237 | 237 | 0% | 100 | - | -14.44% | - | - |
| 09/24 | 231 | 258 | 217 | 237 | +7.24% | 2,500 | - | -15.05% | - | - |
| 09/22 | 224 | 224 | 221 | 221 | -7.53% | 400 | - | -21.35% | - | - |
| 09/21 | 229 | 239 | 229 | 239 | -7.72% | 300 | - | -16.43% | - | - |
| 09/16 | 245 | 260 | 245 | 259 | -0.38% | 1,100 | - | -9.76% | - | - |
| 09/15 | 260 | 260 | 260 | 260 | -1.52% | 100 | - | -10.03% | - | - |
| 09/14 | 264 | 264 | 264 | 264 | 0% | 200 | - | -9.59% | - | - |
| 09/10 | 260 | 264 | 260 | 264 | 0% | 400 | - | -10.2% | - | - |
| 08/23 | 250 | 264 | 250 | 264 | -4% | 400 | - | -10.81% | - | - |
| 08/13 | 250 | 275 | 250 | 275 | -5.17% | 800 | - | -7.72% | - | - |
| 08/11 | 290 | 290 | 290 | 290 | -4.92% | 200 | - | -3.33% | - | - |
| 08/04 | 305 | 305 | 305 | 305 | -3.17% | 200 | - | +1.33% | - | - |
| 07/30 | 285 | 315 | 285 | 315 | -1.87% | 900 | - | +3.96% | - | - |
| 07/27 | 321 | 321 | 321 | 321 | +7% | 100 | - | +5.25% | - | - |
| 07/26 | 300 | 300 | 300 | 300 | +15.38% | 100 | - | -1.96% | - | - |
| 07/23 | 263 | 268 | 260 | 260 | -9.72% | 500 | - | -15.58% | - | - |
| 07/21 | 273 | 288 | 273 | 288 | -4% | 200 | - | -7.99% | - | - |
| 07/02 | 300 | 300 | 300 | 300 | -6.25% | 300 | - | -5.06% | - | - |
| 06/23 | 301 | 320 | 301 | 320 | +16.11% | 1,000 | - | +0.63% | - | - |
| 06/22 | 276 | 276 | 276 | 276 | +2.04% | 200 | - | -13.33% | - | - |
| 06/21 | 270 | 270 | 270 | 270 | -9.97% | 100 | - | -15.33% | - | - |
| 06/18 | 290 | 300 | 290 | 300 | +1.69% | 900 | - | -6.25% | - | - |
| 06/16 | 281 | 295 | 281 | 295 | +4.98% | 800 | - | -8.1% | - | - |
| 06/11 | 281 | 281 | 281 | 281 | 0% | 200 | - | -12.46% | - | - |
| 06/10 | 281 | 281 | 281 | 281 | 0% | 100 | - | -12.46% | - | - |
| 06/09 | 293 | 293 | 281 | 281 | -6.33% | 1,100 | - | -12.46% | - | - |
| 06/04 | 300 | 300 | 300 | 300 | -9.09% | 200 | - | -6.54% | - | - |
| 05/28 | 330 | 330 | 330 | 330 | +17.86% | 200 | - | +3.13% | - | - |
| 05/27 | 280 | 280 | 280 | 280 | -9.09% | 100 | - | -11.95% | - | - |
| 05/26 | 308 | 308 | 307 | 308 | -8.06% | 300 | - | -3.14% | - | - |
| 05/24 | 335 | 335 | 335 | 335 | +6.35% | 100 | - | +5.68% | - | - |
| 05/20 | 315 | 315 | 315 | 315 | -1.87% | 100 | - | 0% | - | - |
| 05/19 | 311 | 321 | 300 | 321 | +3.38% | 7,300 | - | +2.56% | - | - |
| 05/18 | 310 | 338 | 310 | 311 | -0.48% | 300 | - | -0.16% | - | - |
| 05/17 | 315 | 315 | 312 | 312 | -5.45% | 300 | - | +0.97% | - | - |
| 05/11 | 325 | 330 | 325 | 330 | -2.65% | 1,200 | - | +7.49% | - | - |
| 05/10 | 375 | 375 | 339 | 339 | -7.88% | 400 | - | +11.88% | - | - |
| 05/07 | 330 | 368 | 330 | 368 | +8.24% | 6,000 | - | +22.67% | - | - |
| 05/06 | 319 | 340 | 317 | 340 | -7.61% | 3,900 | - | +15.25% | - | - |
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。
