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

2013/03/07

2012/09/26～2013/03/07

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
2013
03/07	365	365	358	359	-1.78%	5,200	4億7777万	-1.24%	-	3.38
03/06	363	370	360	365	+0.27%	5,100	4億8643万	+0.83%	-	3.44
03/05	370	370	364	364	-1.62%	1,200	4億8510万	+0.83%	-	3.43
03/04	371	373	362	370	-2.63%	6,200	4億9309万	+3.35%	-	3.49
03/01	360	385	355	380	+5.56%	6,900	5億642万	+7.04%	-	3.58
02/28	358	362	358	360	-2.17%	2,000	4億7977万	+2.86%	-	3.39
02/27	375	380	350	368	-1.34%	12,100	4億9043万	+6.67%	-	3.47
02/26	371	379	370	373	-2.99%	3,500	4億9709万	+9.38%	-	3.52
02/25	395	395	375	385	-1.41%	8,400	5億1242万	+14.43%	-	3.62
02/22	375	397	374	390	-1.52%	10,200	5億1975万	+17.82%	-	3.68
02/21	387	400	384	396	-1.12%	15,100	5億2774万	+22.22%	-	3.73
02/20	403	429	387	401	-0.12%	31,200	5億3374万	+26.74%	-	3.78
02/19	365	430	365	401	+11.39%	96,200	5億3441万	+30.19%	-	3.78
02/18	345	360	345	360	+0.56%	1,100	4億7977万	+20.4%	-	3.39
02/15	350	358	330	358	-1.1%	3,300	4億7710万	+22.18%	-	3.37
02/14	340	362	340	362	+3.43%	5,600	4億8243万	+26.57%	-	3.41
02/13	341	364	341	350	+0.86%	14,200	4億6644万	+25.45%	-	3.3
02/12	359	360	333	347	+0.58%	2,100	4億6244万	+27.57%	-	3.27
02/08	340	345	333	345	+2.99%	1,800	4億5978万	+30.19%	-	3.25
02/07	331	337	324	335	+1.21%	3,300	4億4645万	+29.84%	-	3.16
02/06	349	349	311	331	-2.65%	7,400	4億4112万	+31.35%	-	3.12
02/05	303	350	290	340	+11.84%	15,500	4億5311万	+38.78%	-	3.2
02/04	354	354	302	304	-15.56%	15,700	4億514万	+27.73%	-	2.87
02/01	366	380	360	360	-5.14%	17,400	4億7977万	+54.51%	-	3.39
01/31	313	380	313	380	+14.14%	26,100	5億575万	+68.67%	-	3.58
01/30	330	340	310	333	-2.21%	17,300	4億4312万	+53.94%	-	3.13
01/29	321	340	303	340	+17.24%	46,300	4億5311万	+62.68%	-	3.2
01/28	290	300	270	290	+0.69%	12,300	3億8648万	+43.56%	-	2.73
01/25	256	288	255	288	+13.39%	6,400	3億8381万	+46.19%	-	2.71
01/24	240	295	235	254	+3.67%	37,600	3億3850万	+32.29%	-	2.39
01/23	240	250	235	245	-2%	7,700	3億2651万	+29.63%	-	2.31
01/22	248	250	240	250	-6.37%	17,400	3億3317万	+35.14%	-	2.36
01/21	240	270	227	267	+9.88%	16,200	3億5583万	+46.7%	-	2.52
01/18	216	246	195	243	+12.34%	19,500	3億2384万	+37.29%	-	2.29
01/17	209	253	209	216	+6.39%	16,300	2億8826万	+24.31%	-	2.04
01/16	197	203	197	203	+3.3%	4,800	2億7093万	+18.2%	-	1.92
01/15	192	197	191	197	+3.58%	3,600	2億6227万	+15.09%	-	1.86
01/11	189	190	189	190	+0.53%	600	2億5321万	+12.43%	-	1.79
01/10	187	189	185	189	+1.61%	1,800	2億5188万	+12.5%	-	1.78
01/09	182	186	182	186	+2.2%	2,000	2億4788万	+10.71%	-	1.75
01/08	182	184	182	182	-3.19%	1,800	2億4255万	+8.98%	-	1.72
01/07	180	188	180	188	+7.74%	2,800	2億5054万	+12.57%	-	1.77
01/04	177	178	174	175	+2.59%	2,000	2億3255万	+5.12%	-	1.64
2012
12/28	170	170	170	170	-0.58%	200	-	+1.86%	-	-
12/27	166	171	166	171	+1.85%	400	-	+2.46%	-	-
12/26	168	168	168	168	+1.82%	200	-	0%	-	-
12/25	166	166	165	165	0%	5,300	-	-1.79%	-	-
12/21	165	170	165	165	+0.98%	3,200	-	-2.94%	-	-
12/20	169	169	163	163	+0.55%	6,200	-	-4.44%	-	-
12/19	163	163	163	163	+0.12%	2,600	-	-6.07%	-	-
12/18	162	170	162	162	-4.42%	2,800	-	-7.78%	-	-
12/17	180	180	169	170	+5.4%	5,500	-	-4.61%	-	-
12/14	161	161	161	161	-4.67%	400	-	-10.5%	-	-
12/13	169	169	169	169	+2.42%	1,200	-	-7.14%	-	-
12/12	154	165	154	165	+6.45%	2,800	-	-10.81%	-	-
12/11	155	155	155	155	-0.06%	1,100	-	-17.11%	-	-
12/10	161	161	155	155	-3.78%	2,600	-	-18.37%	-	-
12/07	167	167	161	161	-3.7%	4,300	-	-16.48%	-	-
12/05	164	167	162	167	+1.64%	3,100	-	-14.59%	-	-
12/04	169	169	165	165	-0.48%	2,200	-	-16.82%	-	-
12/03	168	168	166	166	+1.41%	300	-	-17.25%	-	-
11/30	170	170	163	163	-2.28%	3,000	-	-19.21%	-	-
11/29	165	170	165	167	+0.72%	3,600	-	-18.14%	-	-
11/28	168	174	155	166	-1.37%	11,900	-	-19.12%	-	-
11/27	179	179	168	168	-6.61%	5,100	-	-18.79%	-	-
11/26	178	180	178	180	+0.22%	1,400	-	-13.46%	-	-
11/22	188	188	180	180	-4.47%	4,100	-	-14.07%	-	-
11/21	188	188	188	188	+4.44%	500	-	-10.9%	-	-
11/20	180	189	180	180	+0.06%	2,000	-	-15.09%	-	-
11/19	183	183	178	180	-0.94%	4,200	-	-15.54%	-	-
11/16	197	197	182	182	-9.2%	12,000	-	-15.14%	-	-
11/15	200	200	200	200	-2.68%	900	-	-7.41%	-	-
11/14	201	206	201	206	-2.97%	600	-	-5.3%	-	-
11/12	202	212	202	212	-4.51%	800	-	-2.84%	-	-
11/09	210	222	210	222	-0.49%	200	-	+1.28%	-	-
11/07	223	223	223	223	0%	500	-	+1.78%	-	-
11/06	223	223	223	223	+2.29%	100	-	+1.78%	-	-
11/05	208	218	208	218	-4.35%	700	-	-0.05%	-	-
10/31	223	228	223	228	-0.26%	600	-	+4.5%	-	-
10/30	221	229	215	228	-0.04%	1,300	-	+5.25%	-	-
10/29	229	229	229	229	+3.25%	600	-	+5.79%	-	-
10/26	229	229	221	221	-3.36%	1,300	-	+2.93%	-	-
10/25	229	229	219	229	+0.57%	2,800	-	+6.51%	-	-
10/24	228	228	218	228	-0.13%	2,100	-	+5.91%	-	-
10/23	214	228	212	228	+11.22%	2,800	-	+5.56%	-	-
10/22	205	215	200	205	0%	4,200	-	-5.53%	-	-
10/19	205	205	205	205	+2.5%	500	-	-6.82%	-	-
10/18	200	204	200	200	-2.91%	1,000	-	-9.91%	-	-
10/17	202	206	201	206	-2%	1,300	-	-8.04%	-	-
10/16	208	210	200	210	+1.79%	1,700	-	-6.99%	-	-
10/15	205	213	202	207	-3.28%	2,100	-	-9.03%	-	-
10/12	214	214	214	214	+2.99%	200	-	-6.36%	-	-
10/11	202	207	202	207	-2.9%	500	-	-9.48%	-	-
10/05	206	214	206	214	-2.95%	300	-	-6.77%	-	-
10/03	226	226	220	220	-0.9%	200	-	-3.93%	-	-
10/02	218	222	205	222	-2.59%	2,900	-	-2.63%	-	-
10/01	221	228	219	228	-2.4%	1,600	-	+0.4%	-	-
09/28	224	234	224	234	+4.29%	1,600	-	+3.32%	-	-
09/27	215	224	215	224	+1.08%	200	-	-0.49%	-	-
09/26	225	225	222	222	+0.91%	300	-	-1.12%	-	-

ジェイ HD（2721）の株価チャート

2012/09/26～2013/03/07

株価推移

開示資料

決算

株式

チャート