ジェイ HD（2721）の株価チャート

2015/03/06

2014/10/07～2015/03/06

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
2015
03/06	580	594	550	550	-15.38%	226,300	9億9082万	+39.95%	-	162.78
03/05	650	650	623	650	+18.18%	167,500	11億7097万	+69.71%	-	192.37
03/04	570	583	520	550	-11.29%	371,400	9億9082万	+49.05%	-	162.78
03/03	862	862	578	620	-6.34%	914,200	11億1693万	+72.7%	-	183.49
03/02	662	662	662	662	+17.79%	14,400	11億9259万	+91.33%	-	195.92
02/27	562	562	562	562	+16.6%	12,500	10億1244万	+69.28%	-	166.33
02/26	482	482	482	482	+19.9%	20,300	8億6832万	+50.16%	-	142.65
02/25	328	402	328	402	+24.84%	350,700	7億2420万	+28.03%	-	118.98
02/24	317	329	314	322	+1.9%	10,300	5億8008万	+3.54%	-	95.3
02/23	316	328	315	316	+0.32%	8,600	5億6927万	+2.27%	-	93.52
02/20	323	323	313	315	-4.83%	17,200	5億6747万	+1.94%	-	93.23
02/19	321	350	315	331	+0.91%	35,700	5億9629万	+7.12%	-	97.96
02/18	352	373	320	328	-2.09%	54,300	5億9089万	+6.84%	-	97.07
02/17	382	397	333	335	-11.84%	133,500	6億350万	+9.12%	-	99.15
02/16	301	380	298	380	+26.67%	209,200	6億8457万	+24.18%	-	112.46
02/13	309	309	300	300	-1.64%	8,000	5億4045万	-0.99%	-	88.79
02/12	302	307	296	305	-1.29%	1,900	5億4945万	+0.33%	-	90.27
02/10	306	309	305	309	+1.31%	1,600	5億5666万	+1.98%	-	91.45
02/09	305	305	305	305	+0.66%	200	5億4945万	+0.66%	-	90.27
02/06	297	304	297	303	-0.66%	1,000	5億4585万	0%	-	89.68
02/05	298	305	295	305	+1.67%	7,200	5億4945万	+0.66%	-	90.27
02/04	299	304	297	300	+1.69%	3,700	5億4045万	-0.66%	-	88.79
02/03	297	301	295	295	-1.01%	1,600	5億3144万	-2.32%	-	87.31
02/02	294	298	294	298	+0.68%	2,500	5億3684万	-1.32%	-	88.2
01/30	298	298	296	296	-1%	1,400	5億3324万	-1.66%	-	87.6
01/29	302	302	298	299	+0.67%	1,000	5億3864万	-0.99%	-	88.49
01/28	299	301	297	297	-1.33%	2,300	5億3504万	-1.66%	-	87.9
01/27	305	307	298	301	-1.31%	2,100	5億4225万	-0.33%	-	89.08
01/26	305	306	305	305	-0.65%	1,300	5億4945万	+0.66%	-	90.27
01/23	298	307	298	307	+3.72%	2,100	5億5306万	+0.99%	-	90.86
01/22	295	298	294	296	-2.95%	6,100	5億3324万	-2.63%	-	87.6
01/21	305	313	292	305	-1.61%	8,500	5億4945万	0%	-	90.27
01/20	295	310	295	310	+5.44%	3,500	5億5846万	+1.31%	-	91.75
01/19	304	305	294	294	-3.29%	3,200	5億2964万	-4.23%	-	87.01
01/16	302	304	300	304	-0.65%	1,000	5億4765万	-1.3%	-	89.97
01/15	301	306	301	306	+0.99%	2,200	5億5125万	-0.97%	-	90.56
01/14	312	319	302	303	-2.57%	6,000	5億4585万	-2.26%	-	89.68
01/13	303	311	303	311	+1.63%	500	5億6026万	0%	-	92.04
01/09	311	317	301	306	-1.61%	2,500	5億5125万	-1.61%	-	90.56
01/08	310	319	307	311	-2.81%	1,500	5億6026万	-0.64%	-	92.04
01/07	302	320	302	320	+6.31%	2,100	5億7648万	+2.24%	-	94.71
01/06	310	311	301	301	-0.99%	3,100	5億4225万	-4.14%	-	89.08
01/05	299	309	295	304	+3.4%	4,200	5億4765万	-3.49%	-	89.97
2014
12/30	298	302	294	294	-0.68%	6,900	5億2964万	-6.67%	-	30.84
12/29	291	296	290	296	+1.72%	1,800	5億3324万	-6.33%	-	31.05
12/26	288	296	284	291	-1.02%	4,200	5億2423万	-8.2%	-	30.53
12/25	295	295	285	294	0%	12,300	5億2964万	-7.55%	-	30.84
12/24	295	295	291	294	+0.68%	5,500	5億2964万	-8.13%	-	30.84
12/22	305	305	292	292	-3.95%	4,800	5億2603万	-9.32%	-	30.63
12/19	306	306	301	304	+0.66%	3,000	5億4765万	-5.59%	-	31.89
12/18	306	313	300	302	-0.33%	6,300	5億4405万	-6.79%	-	31.68
12/17	319	319	303	303	-4.42%	1,700	5億4585万	-7.34%	-	31.79
12/16	325	325	305	317	-2.76%	3,700	5億7107万	-3.06%	-	33.25
12/15	331	331	325	326	+0.31%	4,800	5億8728万	-0.31%	-	34.2
12/12	324	330	324	325	+0.31%	2,000	5億8548万	-0.31%	-	34.09
12/11	329	329	324	324	-0.61%	3,700	5億8368万	-0.31%	-	33.99
12/10	325	326	325	326	-1.21%	800	5億8728万	+0.62%	-	34.2
12/09	325	331	325	330	+1.54%	5,600	5億9449万	+2.48%	-	34.62
12/08	331	331	322	325	+0.62%	5,000	5億8548万	+1.56%	-	34.09
12/05	327	327	323	323	-0.31%	1,200	5億8188万	+0.94%	-	33.88
12/04	329	330	324	324	-0.61%	4,600	5億8368万	+1.57%	-	33.99
12/03	324	329	323	326	-0.31%	9,100	5億8728万	+2.84%	-	34.2
12/02	332	332	321	327	-2.39%	11,100	5億8909万	+3.48%	-	34.3
12/01	340	372	330	335	+1.52%	21,300	6億350万	+6.01%	-	35.14
11/28	324	338	324	330	+0.61%	3,500	5億9449万	+5.1%	-	34.62
11/27	325	333	324	328	+0.61%	5,900	5億9089万	+4.79%	-	34.41
11/26	321	331	319	326	+2.19%	6,000	5億8728万	+4.82%	-	34.2
11/25	319	324	317	319	0%	6,300	5億7467万	+2.9%	-	33.46
11/21	316	330	315	319	+0.95%	17,600	5億7467万	+3.24%	-	33.46
11/20	315	331	315	316	-1.25%	12,600	5億6927万	+2.6%	-	33.15
11/19	333	336	320	320	-3.03%	20,000	5億7648万	+4.23%	-	33.57
11/18	360	360	320	330	-3.23%	38,500	5億9449万	+7.84%	-	34.62
11/17	317	395	317	341	+8.25%	238,300	6億1431万	+11.44%	-	35.77
11/14	309	322	307	315	-9.48%	95,100	5億6747万	+2.61%	-	33.04
11/13	388	460	340	348	-8.42%	837,100	6億2692万	+13.73%	-	36.51
11/12	330	380	330	380	+26.67%	107,700	6億8457万	+24.59%	-	39.86
11/11	301	302	299	300	-0.33%	1,600	5億4045万	-0.66%	-	31.47
11/10	302	302	299	301	-2.9%	3,100	5億4225万	0%	-	31.58
11/07	296	310	296	310	+4.73%	2,800	5億5846万	+2.99%	-	32.52
11/06	299	299	296	296	+1.02%	500	5億3324万	-1.66%	-	31.05
11/05	291	298	291	293	0%	1,400	5億2783万	-2.98%	-	30.74
11/04	299	300	292	293	+2.09%	1,600	5億2783万	-3.3%	-	30.74
10/31	300	300	287	287	-4.65%	4,800	5億1703万	-5.9%	-	30.11
10/30	294	302	293	301	+0.33%	700	5億4225万	-1.63%	-	31.58
10/29	299	316	299	300	+2.39%	4,700	5億4045万	-2.6%	-	31.47
10/28	309	310	290	293	-3.3%	11,500	5億2783万	-5.48%	-	30.74
10/27	313	340	303	303	-2.57%	14,200	5億4585万	-3.19%	-	31.79
10/24	292	311	292	311	+3.67%	8,400	5億6026万	-2.2%	-	32.62
10/23	288	311	284	300	+2.04%	6,000	5億4045万	-6.25%	-	31.47
10/22	288	294	284	294	+2.44%	1,800	5億2964万	-7.84%	-	30.84
10/21	286	287	281	287	-1.03%	2,200	5億1703万	-10.31%	-	30.11
10/20	293	295	284	290	0%	6,100	5億2243万	-9.66%	-	30.42
10/17	293	294	284	290	-2.03%	9,500	5億2243万	-9.94%	-	30.42
10/16	294	299	290	296	-1.99%	5,200	5億3324万	-8.07%	-	31.05
10/15	306	307	290	302	+1%	12,000	5億4405万	-6.21%	-	31.68
10/14	304	316	298	299	-7.72%	20,900	5億3864万	-7.14%	-	31.37
10/10	419	436	309	324	-12.67%	206,000	5億8368万	+0.62%	-	33.99
10/09	299	371	289	371	+27.49%	70,800	6億6835万	+15.58%	-	38.92
10/08	302	302	283	291	-3.64%	9,000	5億2423万	-8.78%	-	30.53
10/07	326	326	302	302	-2.58%	2,400	5億4405万	-5.33%	-	31.68

ジェイ HD（2721）の株価チャート

2014/10/07～2015/03/06

株価推移

開示資料

決算

株式

チャート