ジェイ HD（2721）の株価チャート

2013/07/22

2013/02/21～2013/07/22

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
2013
07/22	415	436	415	422	-6.22%	2,600	6億6874万	+7.65%	-	4.73
07/19	450	450	426	450	0%	3,500	7億1311万	+15.98%	-	5.04
07/18	445	450	420	450	+1.12%	6,000	7億1311万	+17.49%	-	5.04
07/17	419	445	405	445	+6.08%	10,300	7億519万	+17.41%	-	4.99
07/16	384	420	384	420	+7.29%	4,400	6億6478万	+12.47%	-	4.7
07/12	380	393	380	391	-0.64%	1,600	6億1961万	+5.39%	-	4.38
07/11	383	394	380	394	+0.9%	2,300	6億2357万	+6.35%	-	4.41
07/10	383	395	383	390	0%	600	6億1803万	+5.41%	-	4.37
07/09	390	390	370	390	0%	11,900	6億1803万	+5.41%	-	4.37
07/05	386	390	376	390	0%	2,100	6億1803万	+5.69%	-	4.37
07/04	391	391	390	390	-2.26%	600	6億1803万	+5.41%	-	4.37
07/03	400	401	393	399	-0.25%	4,000	6億3229万	+7.84%	-	4.47
07/02	400	400	400	400	+2.56%	100	6億3388万	+8.11%	-	4.48
07/01	388	390	380	390	-1.27%	2,100	6億1803万	+5.41%	-	4.37
06/28	390	395	390	395	+1.54%	200	6億2595万	+6.76%	-	4.43
06/27	364	389	360	389	+4.99%	900	6億1644万	+5.14%	-	4.36
06/26	399	399	371	371	-3.77%	2,600	5億8713万	+0.14%	-	4.15
06/25	400	400	383	385	+1.05%	11,100	6億1010万	+3.49%	-	4.32
06/24	383	400	381	381	-7.07%	9,100	6億377万	+2.42%	-	4.27
06/21	387	411	370	410	+7.89%	17,800	6億4972万	+10.51%	-	4.6
06/20	375	403	370	380	-0.52%	12,900	6億218万	+2.7%	-	4.26
06/19	350	415	350	382	+10.72%	41,400	6億535万	+2.96%	-	4.28
06/18	339	350	339	345	+3.92%	1,600	5億4672万	-7.01%	-	3.87
06/17	325	332	325	332	+4.73%	1,300	5億2612万	-10.99%	-	3.72
06/14	301	317	280	317	+3.26%	2,700	5億234万	-15.69%	-	3.55
06/13	330	330	290	307	-9.71%	5,000	4億8650万	-19%	-	3.44
06/11	340	340	340	340	0%	800	5億3879万	-11.23%	-	3.81
06/10	320	340	320	340	+9.68%	1,500	5億3879万	-11.69%	-	3.81
06/07	335	335	290	310	-13.89%	15,000	4億9125万	-20.1%	-	3.47
06/06	370	370	360	360	-4%	2,700	5億7049万	-7.93%	-	4.04
06/04	363	380	360	375	+1.35%	4,100	5億9426万	-4.58%	-	4.2
06/03	376	376	370	370	-5.13%	1,400	5億8633万	-5.85%	-	4.15
05/31	378	390	370	390	+0.91%	5,800	6億1803万	-1.02%	-	4.37
05/30	381	387	380	387	-3.38%	3,100	6億1248万	-2.15%	-	4.33
05/29	400	400	395	400	+1.78%	800	6億3388万	+1.27%	-	4.48
05/28	410	410	393	393	-1.75%	600	6億2278万	-0.51%	-	4.41
05/27	380	415	375	400	+2.56%	25,800	6億3388万	+1.01%	-	4.48
05/24	380	415	376	390	+0.13%	59,900	6億1803万	-1.52%	-	4.37
05/23	402	410	390	390	-1.39%	21,800	6億1724万	-1.64%	-	4.37
05/22	392	395	392	395	+0.77%	300	6億2595万	-0.75%	-	4.43
05/21	423	424	392	392	-6.67%	2,900	6億2120万	-1.75%	-	4.39
05/20	414	425	412	420	+9.09%	5,100	6億6557万	+4.22%	-	4.71
05/17	380	395	380	385	+4.34%	3,500	6億1010万	-4.23%	-	4.32
05/16	392	392	360	369	-5.14%	18,600	5億8475万	-7.98%	-	4.14
05/15	394	394	382	389	-1.27%	11,700	6億1644万	-2.51%	-	4.36
05/14	394	400	391	394	-0.25%	15,900	6億2437万	-0.76%	-	4.42
05/13	410	450	393	395	-0.63%	30,100	6億2595万	0%	-	4.43
05/10	400	405	391	398	+1.66%	18,400	6億2991万	+1.15%	-	4.46
05/09	406	410	391	391	-2.98%	12,600	6億1961万	0%	-	4.38
05/08	400	404	396	403	+0.75%	9,100	6億3863万	+3.6%	-	4.52
05/07	392	401	391	400	+1.78%	11,400	6億3388万	+3.36%	-	4.48
05/02	400	400	386	393	-2.48%	2,100	6億2278万	+2.08%	-	4.41
05/01	408	408	395	403	+0.75%	3,500	6億3863万	+4.68%	-	4.52
04/30	410	430	400	400	0%	5,200	6億3388万	+4.17%	-	4.48
04/26	400	420	396	400	+3.09%	7,900	6億3388万	+4.44%	-	4.48
04/25	390	402	386	388	-2.27%	1,700	6億1486万	+1.31%	-	4.35
04/24	395	405	384	397	+0.25%	4,000	6億2912万	+3.93%	-	4.45
04/23	400	404	396	396	-1%	3,700	6億2754万	+3.94%	-	4.44
04/22	415	419	382	400	-1.72%	8,300	6億3388万	+5.26%	-	4.48
04/19	400	407	385	407	+1.75%	7,300	6億4497万	+7.67%	-	4.56
04/18	404	405	390	400	-1.23%	8,500	6億3388万	+6.38%	-	4.48
04/17	410	470	400	405	+1.76%	12,000	6億4180万	+8%	-	4.54
04/16	390	401	387	398	-5.24%	2,500	6億3071万	+6.7%	-	4.46
04/15	460	460	410	420	-4.55%	12,800	6億6557万	+13.21%	-	4.71
04/12	440	490	413	440	-8.33%	75,700	6億9726万	+19.24%	-	4.93
04/11	480	480	480	480	+17.07%	9,000	7億6065万	+31.15%	-	5.38
04/10	350	410	350	410	+20.59%	33,300	6億4972万	+13.57%	-	4.6
04/09	340	340	340	340	+1.49%	400	5億3879万	-5.29%	-	3.81
04/08	330	335	321	335	+0.6%	2,300	5億3087万	-6.94%	-	3.75
04/05	343	343	333	333	-4.86%	700	5億2770万	-8.01%	-	3.73
04/04	340	350	340	350	+2.34%	2,000	5億5464万	-3.58%	-	3.92
04/03	335	360	335	342	+0.59%	3,700	5億4196万	-6.04%	-	3.83
04/02	332	340	330	340	-0.29%	2,100	5億3879万	-6.85%	-	3.81
04/01	351	351	324	341	-4.21%	3,000	5億4038万	-7.08%	-	3.82
03/29	350	356	346	356	+0.28%	4,000	5億6415万	-3.52%	-	3.99
03/28	373	373	343	355	-6.58%	4,300	5億6256万	-4.31%	-	3.98
03/27	386	390	380	380	-2.06%	3,900	6億218万	+2.15%	-	4.26
03/26	392	392	386	388	+0.52%	3,900	6億1486万	+4.02%	-	4.35
03/25	381	386	371	386	+1.45%	4,500	5億1442万	+3.76%	-	3.64
03/22	382	390	377	381	+1.47%	1,300	5億709万	+2.56%	-	3.59
03/21	375	385	375	375	+3.31%	800	4億9976万	+1.35%	-	3.53
03/19	370	370	363	363	-1.89%	1,200	4億8377万	-1.63%	-	3.42
03/18	358	370	358	370	+3.35%	1,700	4億9309万	+0.27%	-	3.49
03/15	358	363	358	358	0%	3,800	4億7710万	-2.72%	-	3.37
03/14	350	358	342	358	-0.56%	3,900	4億7710万	-2.45%	-	3.37
03/13	360	360	358	360	0%	2,000	4億7977万	-1.64%	-	3.39
03/12	360	360	360	360	0%	1,400	4億7977万	-1.37%	-	3.39
03/11	360	370	360	360	0%	11,000	4億7977万	-0.83%	-	3.39
03/08	360	360	351	360	+0.42%	9,100	4億7977万	-0.83%	-	3.39
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

ジェイ HD（2721）の株価チャート

2013/02/21～2013/07/22

株価推移

開示資料

決算

株式

チャート