ジェイ HD（2721）の株価チャート

2014/05/22

2013/11/28～2014/05/22

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
05/22	302	302	302	302	+1%	100	5億4405万	-8.76%	-	31.68
05/21	296	299	294	299	-1.64%	10,400	5億3864万	-10.48%	-	31.37
05/20	290	304	290	304	-1.62%	400	5億4765万	-9.52%	-	31.89
05/15	306	309	295	309	+3.69%	500	5億5666万	-8.58%	-	32.42
05/14	306	306	288	298	+2.76%	3,500	5億3684万	-12.35%	-	31.26
05/13	297	297	281	290	-2.68%	700	5億2243万	-15.45%	-	30.42
05/12	318	329	298	298	-8.31%	2,200	5億3684万	-13.87%	-	31.26
05/09	325	325	325	325	0%	100	5億8548万	-6.88%	-	34.09
05/02	325	325	325	325	-1.52%	2,400	5億8548万	-7.14%	-	34.09
04/30	339	347	330	330	+4.76%	1,100	5億9449万	-6.25%	-	34.62
04/28	332	332	300	315	-7.35%	10,400	5億6747万	-10.76%	-	33.04
04/25	330	340	330	340	+1.8%	300	6億1251万	-3.95%	-	35.67
04/24	338	346	334	334	-3.47%	700	6億170万	-5.92%	-	35.04
04/23	340	346	340	346	-0.29%	200	6億2331万	-2.81%	-	36.3
04/17	347	347	347	347	0%	100	6億2512万	-2.8%	-	36.4
04/15	347	347	347	347	+2.06%	400	6億2512万	-2.8%	-	36.4
04/14	340	349	340	340	-3.13%	800	6億1251万	-5.03%	-	35.67
04/11	340	351	340	351	-0.57%	2,500	6億3232万	-2.23%	-	36.82
04/10	350	355	341	353	+3.22%	1,400	6億3592万	-1.67%	-	37.03
04/09	342	342	342	342	-3.93%	100	5億4196万	-5%	-	31.56
04/08	350	358	350	356	-0.56%	1,600	5億6415万	-1.39%	-	32.85
04/07	350	358	350	358	+0.85%	1,700	5億6732万	-0.83%	-	33.04
04/04	351	355	351	355	-0.56%	200	5億6256万	-1.93%	-	32.76
04/03	360	360	352	357	-0.83%	400	5億6573万	-1.65%	-	32.94
04/02	360	360	359	360	+0.28%	1,400	5億7049万	-0.83%	-	33.22
04/01	359	359	359	359	+1.41%	100	5億6890万	-0.83%	-	33.13
03/28	349	355	346	354	-1.67%	1,600	5億6098万	-2.21%	-	32.67
03/27	360	360	360	360	-1.1%	600	5億7049万	-0.55%	-	33.22
03/26	364	364	364	364	+0.83%	500	5億7683万	+0.55%	-	33.59
03/25	353	361	353	361	-2.17%	200	5億7207万	-0.28%	-	33.31
03/24	370	370	369	369	0%	1,100	5億8475万	+2.22%	-	34.05
03/20	364	370	364	369	+1.1%	1,100	5億8475万	+2.79%	-	34.05
03/18	364	365	364	365	0%	600	5億7841万	+1.96%	-	33.68
03/17	350	365	350	365	+4.29%	1,000	5億7841万	+2.53%	-	33.68
03/14	350	363	342	350	-2.78%	1,300	5億5464万	-0.85%	-	32.3
03/13	351	360	351	360	+0.28%	300	5億7049万	+1.98%	-	33.22
03/10	350	359	350	359	-1.1%	1,000	5億6890万	+1.41%	-	33.13
03/06	366	366	355	363	+2.54%	300	5億7524万	+2.25%	-	33.5
03/05	357	363	351	354	-2.21%	1,500	5億6098万	-0.28%	-	32.67
03/04	360	362	342	362	+0.56%	4,600	5億7366万	+1.69%	-	33.4
03/03	348	367	348	360	-2.17%	1,200	5億7049万	+0.56%	-	33.22
02/28	360	368	360	368	+2.22%	2,100	5億8316万	+2.79%	-	33.96
02/27	355	366	352	360	-2.17%	11,600	5億7049万	+0.28%	-	33.22
02/26	368	368	368	368	0%	500	5億8316万	+1.94%	-	33.96
02/25	368	368	352	368	0%	2,500	5億8316万	+1.94%	-	33.96
02/24	363	368	361	368	-0.54%	400	5億8316万	+1.66%	-	33.96
02/21	370	370	370	370	0%	1,700	5億8633万	+1.93%	-	34.14
02/20	362	370	350	370	+3.35%	4,900	5億8633万	+1.37%	-	34.14
02/19	357	358	350	358	0%	1,600	5億6732万	-2.19%	-	33.04
02/18	358	358	358	358	+0.85%	1,100	5億6732万	-2.72%	-	33.04
02/17	350	355	350	355	-0.84%	300	5億6256万	-4.05%	-	32.76
02/14	358	358	350	358	0%	1,300	5億6732万	-3.76%	-	33.04
02/13	350	358	318	358	+2.29%	3,500	5億6732万	-4.28%	-	33.04
02/12	340	350	339	350	+2.94%	2,700	5億5464万	-6.67%	-	32.3
02/10	340	340	340	340	+2.72%	500	5億3879万	-9.81%	-	31.37
02/07	317	333	315	331	-0.6%	9,000	5億2453万	-12.89%	-	30.54
02/06	329	335	320	333	+4.39%	600	5億2770万	-13.28%	-	30.73
02/05	302	326	299	319	+7.41%	2,300	5億551万	-17.57%	-	29.44
02/04	270	333	270	297	-12.65%	12,500	4億7065万	-24.04%	-	27.41
02/03	363	365	336	340	-8.6%	8,300	5億3879万	-13.92%	-	31.37
01/31	374	378	370	372	-3.13%	2,200	5億8950万	-6.3%	-	34.33
01/30	371	384	370	384	+2.13%	4,000	6億852万	-3.76%	-	35.43
01/29	385	385	375	376	-2.34%	2,200	5億9584万	-6.47%	-	34.7
01/28	381	394	380	385	-2.04%	3,000	6億1010万	-4.47%	-	35.53
01/27	370	395	367	393	+2.88%	10,500	6億2278万	-2.72%	-	36.27
01/24	390	392	380	382	-2.05%	8,100	6億535万	-6.14%	-	35.25
01/23	386	390	380	390	0%	10,000	6億1803万	-4.41%	-	35.99
01/22	395	395	382	390	+0.52%	8,500	6億1803万	-4.65%	-	35.99
01/21	400	400	388	388	-1.27%	7,600	6億1486万	-5.13%	-	35.8
01/20	400	401	388	393	-1.01%	3,500	6億2278万	-4.15%	-	36.27
01/17	395	397	389	397	-0.75%	2,500	6億2912万	-3.17%	-	36.63
01/16	396	402	392	400	-0.74%	5,600	6億3388万	-2.44%	-	36.91
01/15	404	404	393	403	-0.25%	1,700	6億3863万	-1.71%	-	37.19
01/14	407	407	392	404	-0.25%	5,300	6億4021万	-1.46%	-	37.28
01/10	400	405	392	405	0%	6,800	6億4180万	-0.98%	-	37.37
01/09	400	405	392	405	0%	2,500	6億4180万	-0.98%	-	37.37
01/08	400	405	400	405	0%	2,500	6億4180万	-0.98%	-	37.37
01/07	405	405	390	405	+1.25%	4,500	6億4180万	-0.98%	-	37.37
01/06	400	400	392	400	-2.2%	1,800	6億3388万	-2.2%	-	36.91
01/01	株式分割 1→100
2013
12/30	409	415	404	409	-1.45%	5,400	6億4814万	+0.25%	-	4.58
12/27	410	415	410	415	-1.19%	700	6億5765万	+1.97%	-	4.65
12/26	413	437	405	420	+3.7%	3,000	6億6557万	+3.45%	-	4.71
12/25	400	405	392	405	+1.25%	5,900	6億4180万	+0.25%	-	4.54
12/24	400	402	400	400	-0.5%	9,000	6億3388万	-0.99%	-	4.48
12/20	413	430	400	402	-6.51%	22,700	6億3704万	-0.5%	-	4.51
12/19	476	480	416	430	-4.02%	51,800	6億8142万	+6.7%	-	4.82
12/18	400	460	400	448	+9.8%	26,300	7億994万	+11.17%	-	5.02
12/17	409	409	399	408	-0.12%	1,500	6億4655万	+1.49%	-	4.57
12/16	450	450	400	409	-9.22%	21,900	6億4734万	+1.62%	-	4.58
12/13	438	467	400	450	+4.65%	33,900	7億1311万	+11.66%	-	5.04
12/12	405	430	405	430	+4.88%	3,700	6億8142万	+7.23%	-	4.82
12/11	395	410	395	410	+3.93%	6,700	6億4972万	+2.24%	-	4.6
12/10	405	405	395	395	-0.88%	4,700	6億2516万	-1.87%	-	4.42
12/09	400	400	398	398	-0.5%	200	6億3071万	-1.24%	-	4.46
12/06	400	400	400	400	0%	2,500	6億3388万	-0.99%	-	4.48
12/05	392	402	392	400	+0.25%	10,200	6億3388万	-1.48%	-	4.48
12/04	385	399	385	399	-0.13%	1,200	6億3229万	-1.97%	-	4.47
12/02	381	400	381	400	+5.13%	2,300	6億3308万	-1.84%	-	4.48
11/29	390	390	376	380	-4.88%	1,000	6億218万	-6.63%	-	4.26
11/28	391	400	391	400	-1.36%	800	6億3308万	-2.32%	-	4.48

ジェイ HD（2721）の株価チャート

2013/11/28～2014/05/22

株価推移

開示資料

決算

株式

チャート