ジェイ HD（2721）の株価チャート
2011/12/05～2012/05/14
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 |
| 2012 |
| 05/14 | 225 | 240 | 220 | 230 | -11.65% | 12,200 | - | -19.69% | - | - |
| 05/11 | 270 | 270 | 250 | 260 | -8.77% | 10,400 | - | -9.72% | - | - |
| 05/10 | 285 | 285 | 285 | 285 | -0.87% | 200 | - | -1.38% | - | - |
| 05/09 | 283 | 288 | 283 | 288 | +1.23% | 900 | - | -0.17% | - | - |
| 05/08 | 284 | 284 | 284 | 284 | 0% | 300 | - | -1.39% | - | - |
| 05/07 | 282 | 284 | 271 | 284 | +0.32% | 1,200 | - | -1.05% | - | - |
| 05/02 | 288 | 288 | 283 | 283 | -1.01% | 200 | - | -1.36% | - | - |
| 05/01 | 283 | 286 | 281 | 286 | -1.04% | 800 | - | 0% | - | - |
| 04/27 | 280 | 292 | 280 | 289 | +1.26% | 1,600 | - | +1.4% | - | - |
| 04/26 | 285 | 285 | 281 | 285 | +0.04% | 2,100 | - | +0.14% | - | - |
| 04/25 | 281 | 285 | 280 | 285 | +1.89% | 800 | - | +0.11% | - | - |
| 04/24 | 282 | 283 | 280 | 280 | -0.43% | 1,800 | - | -1.75% | - | - |
| 04/23 | 291 | 291 | 281 | 281 | -3.47% | 1,300 | - | -1.33% | - | - |
| 04/20 | 282 | 291 | 281 | 291 | +3.3% | 1,400 | - | +2.21% | - | - |
| 04/19 | 286 | 287 | 282 | 282 | -1.47% | 3,600 | - | -1.4% | - | - |
| 04/18 | 300 | 300 | 286 | 286 | -4.6% | 3,300 | - | +0.07% | - | - |
| 04/17 | 295 | 300 | 295 | 300 | +2.04% | 800 | - | +4.9% | - | - |
| 04/16 | 295 | 295 | 285 | 294 | -2.65% | 4,200 | - | +2.8% | - | - |
| 04/13 | 326 | 326 | 302 | 302 | -7.08% | 8,800 | - | +5.59% | - | - |
| 04/12 | 299 | 325 | 299 | 325 | +10.17% | 12,600 | - | +14.04% | - | - |
| 04/11 | 287 | 295 | 285 | 295 | +2.79% | 7,200 | - | +3.87% | - | - |
| 04/10 | 287 | 290 | 286 | 287 | +0.35% | 1,700 | - | +1.41% | - | - |
| 04/09 | 281 | 293 | 281 | 286 | +0.35% | 1,200 | - | +1.06% | - | - |
| 04/06 | 285 | 288 | 276 | 285 | -0.7% | 2,600 | - | +0.71% | - | - |
| 04/05 | 287 | 287 | 287 | 287 | +0.7% | 500 | - | +1.41% | - | - |
| 04/04 | 271 | 285 | 271 | 285 | +2.89% | 1,900 | - | +0.35% | - | - |
| 04/03 | 284 | 284 | 271 | 277 | 0% | 1,800 | - | -2.81% | - | - |
| 04/02 | 279 | 279 | 271 | 277 | +2.59% | 1,500 | - | -3.15% | - | - |
| 03/30 | 266 | 270 | 266 | 270 | +0.04% | 1,400 | - | -5.92% | - | - |
| 03/29 | 264 | 274 | 263 | 270 | -1.5% | 6,100 | - | -6.61% | - | - |
| 03/28 | 263 | 274 | 263 | 274 | +3.4% | 3,400 | - | -6.16% | - | - |
| 03/27 | 272 | 275 | 265 | 265 | -2.54% | 4,000 | - | -10.47% | - | - |
| 03/26 | 273 | 278 | 272 | 272 | -1.84% | 3,000 | - | -9.37% | - | - |
| 03/23 | 279 | 284 | 276 | 277 | -4.15% | 3,000 | - | -8.88% | - | - |
| 03/22 | 286 | 290 | 285 | 289 | +0.7% | 1,300 | - | -5.86% | - | - |
| 03/21 | 275 | 287 | 275 | 287 | +2.5% | 1,100 | - | -6.21% | - | - |
| 03/19 | 275 | 288 | 271 | 280 | -1.75% | 4,200 | - | -8.2% | - | - |
| 03/16 | 300 | 305 | 285 | 285 | -5.94% | 4,900 | - | -5.94% | - | - |
| 03/15 | 289 | 310 | 289 | 303 | +4.84% | 6,000 | - | +0.66% | - | - |
| 03/14 | 287 | 289 | 280 | 289 | +0.7% | 6,100 | - | -3.02% | - | - |
| 03/13 | 285 | 288 | 284 | 287 | -3.59% | 6,000 | - | -2.71% | - | - |
| 03/12 | 299 | 302 | 290 | 298 | -0.1% | 14,000 | - | +1.6% | - | - |
| 03/09 | 282 | 298 | 282 | 298 | +3.62% | 5,200 | - | +2.41% | - | - |
| 03/08 | 281 | 293 | 280 | 288 | +2.31% | 3,600 | - | -0.14% | - | - |
| 03/07 | 285 | 285 | 276 | 281 | -0.21% | 8,600 | - | -1.71% | - | - |
| 03/06 | 278 | 285 | 275 | 282 | -0.07% | 6,700 | - | -0.81% | - | - |
| 03/05 | 279 | 283 | 277 | 282 | +0.18% | 7,700 | - | -0.39% | - | - |
| 03/02 | 284 | 284 | 272 | 281 | -4.25% | 15,300 | - | +0.14% | - | - |
| 03/01 | 295 | 295 | 285 | 294 | -2.03% | 24,600 | - | +5.34% | - | - |
| 02/29 | 301 | 309 | 300 | 300 | -4% | 12,200 | - | +8.7% | - | - |
| 02/28 | 301 | 318 | 298 | 313 | +3.48% | 13,900 | - | +14.47% | - | - |
| 02/27 | 312 | 312 | 295 | 302 | -3.21% | 14,000 | - | +11.44% | - | - |
| 02/24 | 319 | 319 | 306 | 312 | -3.11% | 15,800 | - | +16.42% | - | - |
| 02/23 | 345 | 346 | 315 | 322 | -3.88% | 18,400 | - | +21.51% | - | - |
| 02/22 | 359 | 359 | 320 | 335 | -11.84% | 50,600 | - | +28.35% | - | - |
| 02/21 | 422 | 422 | 380 | 380 | +7.95% | 77,600 | - | +47.86% | - | - |
| 02/20 | 353 | 380 | 338 | 352 | -9.16% | 42,200 | - | +40.24% | - | - |
| 02/17 | 408 | 408 | 388 | 388 | +14.81% | 102,100 | - | +57.52% | - | - |
| 02/16 | 338 | 338 | 338 | 338 | +17.39% | 1,600 | - | +40.63% | - | - |
| 02/15 | 238 | 288 | 237 | 288 | +21.05% | 15,400 | - | +21.82% | - | - |
| 02/14 | 233 | 238 | 233 | 238 | +2.15% | 1,500 | - | +1.5% | - | - |
| 02/13 | 233 | 233 | 233 | 233 | 0% | 100 | - | -0.64% | - | - |
| 02/10 | 231 | 233 | 231 | 233 | 0% | 700 | - | -0.64% | - | - |
| 02/09 | 232 | 233 | 232 | 233 | +0.43% | 700 | - | -0.21% | - | - |
| 02/08 | 231 | 232 | 231 | 232 | -1.49% | 1,000 | - | -0.64% | - | - |
| 02/07 | 230 | 235 | 229 | 235 | 0% | 3,600 | - | +0.86% | - | - |
| 02/06 | 231 | 235 | 231 | 235 | +2.13% | 1,400 | - | +0.86% | - | - |
| 02/02 | 232 | 234 | 230 | 230 | -2.09% | 800 | - | -1.24% | - | - |
| 02/01 | 235 | 235 | 235 | 235 | 0% | 700 | - | +0.86% | - | - |
| 01/31 | 239 | 239 | 230 | 235 | -2.49% | 7,000 | - | +1.29% | - | - |
| 01/27 | 232 | 241 | 232 | 241 | +1.26% | 1,400 | - | +3.88% | - | - |
| 01/26 | 239 | 240 | 238 | 238 | +1.28% | 1,300 | - | +3.03% | - | - |
| 01/25 | 235 | 235 | 235 | 235 | +2.17% | 100 | - | +1.73% | - | - |
| 01/24 | 230 | 230 | 230 | 230 | +0.83% | 16,200 | - | 0% | - | - |
| 01/20 | 230 | 231 | 228 | 228 | -4.96% | 11,800 | - | -0.83% | - | - |
| 01/18 | 235 | 242 | 235 | 240 | +2.13% | 3,100 | - | +4.35% | - | - |
| 01/17 | 238 | 238 | 235 | 235 | +3.39% | 1,200 | - | +2.17% | - | - |
| 01/16 | 227 | 227 | 227 | 227 | -1.64% | 200 | - | -0.74% | - | - |
| 01/12 | 230 | 231 | 230 | 231 | -1.58% | 600 | - | +0.48% | - | - |
| 01/11 | 234 | 240 | 234 | 235 | -0.04% | 2,700 | - | +2.09% | - | - |
| 01/10 | 230 | 235 | 230 | 235 | +3.94% | 1,000 | - | +2.58% | - | - |
| 01/06 | 230 | 240 | 225 | 226 | -5.83% | 2,500 | - | -1.31% | - | - |
| 2011 |
| 12/30 | 240 | 240 | 240 | 240 | +4.44% | 1,100 | - | +4.8% | - | - |
| 12/29 | 230 | 230 | 230 | 230 | -4.17% | 100 | - | +0.35% | - | - |
| 12/28 | 248 | 248 | 226 | 240 | +0.33% | 2,500 | - | +4.72% | - | - |
| 12/26 | 233 | 239 | 233 | 239 | +7.17% | 1,700 | - | +4.82% | - | - |
| 12/22 | 223 | 223 | 223 | 223 | -0.89% | 400 | - | -2.19% | - | - |
| 12/21 | 225 | 225 | 224 | 225 | 0% | 1,100 | - | -1.32% | - | - |
| 12/20 | 221 | 227 | 221 | 225 | +1.76% | 16,300 | - | -1.32% | - | - |
| 12/19 | 233 | 233 | 221 | 221 | -7.88% | 6,000 | - | -3.45% | - | - |
| 12/16 | 240 | 240 | 240 | 240 | +1.27% | 1,000 | - | +4.8% | - | - |
| 12/15 | 239 | 239 | 228 | 237 | +4.64% | 9,100 | - | +3.49% | - | - |
| 12/14 | 235 | 235 | 226 | 227 | +1.43% | 2,400 | - | -0.66% | - | - |
| 12/13 | 234 | 234 | 223 | 223 | +0.54% | 1,400 | - | -2.49% | - | - |
| 12/12 | 233 | 233 | 222 | 222 | -1.29% | 2,900 | - | -3.01% | - | - |
| 12/09 | 230 | 230 | 225 | 225 | -3.02% | 200 | - | -2.17% | - | - |
| 12/08 | 232 | 232 | 232 | 232 | +3.29% | 100 | - | +0.87% | - | - |
| 12/07 | 225 | 225 | 225 | 225 | +0.13% | 300 | - | -2.35% | - | - |
| 12/06 | 224 | 224 | 224 | 224 | -3.9% | 100 | - | -2.48% | - | - |
| 12/05 | 230 | 233 | 230 | 233 | +5.09% | 600 | - | +1.04% | - | - |
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。
