ジェイ HD（2721）の株価チャート

2015/06/29

2015/02/03～2015/06/29

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
06/29	635	699	616	699	+9.22%	39,700	12億5924万	+10.08%	-	206.88
06/26	655	660	635	640	-2.29%	14,600	11億5296万	+1.43%	-	189.41
06/25	657	666	642	655	-0.3%	18,300	11億7998万	+4.13%	-	193.85
06/24	665	706	655	657	+0.31%	60,200	11億8358万	+4.95%	-	194.44
06/23	680	687	647	655	-3.25%	18,100	11億7998万	+5.48%	-	193.85
06/22	713	713	675	677	-3.56%	31,600	12億1961万	+10.08%	-	200.36
06/19	716	728	691	702	-3.97%	45,500	12億6465万	+15.27%	-	207.76
06/18	707	777	705	731	+1.25%	62,300	13億1689万	+20.83%	-	216.35
06/17	672	756	672	722	+5.71%	103,700	13億68万	+21.14%	-	213.68
06/16	690	691	663	683	-2.43%	39,600	12億3042万	+15.96%	-	202.14
06/15	658	746	645	700	+4.17%	102,600	12億6105万	+20.48%	-	207.17
06/12	721	725	656	672	-3.45%	76,500	12億1060万	+17.48%	-	198.88
06/11	620	710	614	696	+14.1%	150,900	12億5384万	+23.4%	-	205.99
06/10	615	628	608	610	-2.4%	17,600	10億9891万	+9.91%	-	180.53
06/09	630	650	600	625	+0.16%	56,400	11億2593万	+13.84%	-	184.97
06/08	561	664	560	624	+7.96%	142,100	11億2413万	+14.5%	-	184.68
06/05	618	636	578	578	-10.8%	180,300	10億4126万	+7.43%	-	171.06
06/04	648	648	648	648	+18.25%	104,900	11億6737万	+21.58%	-	191.78
06/03	533	551	533	548	+0.92%	10,500	9億8722万	+4.38%	-	162.19
06/02	535	551	532	543	-1.27%	11,000	9億7821万	+4.02%	-	160.71
06/01	542	554	526	550	+0.92%	16,900	9億9082万	+6.18%	-	162.78
05/29	564	568	540	545	-5.05%	31,100	9億8181万	+6.03%	-	161.3
05/28	569	579	560	574	+0.88%	16,500	10億3406万	+12.33%	-	169.88
05/27	595	595	552	569	-1.04%	17,400	10億2505万	+12.45%	-	168.4
05/26	577	600	544	575	-1.71%	43,300	10億3586万	+14.31%	-	170.18
05/25	600	600	575	585	-2.66%	28,500	10億5387万	+17%	-	173.14
05/22	630	656	566	601	+1.86%	148,100	10億8270万	+20.93%	-	177.87
05/21	521	615	521	590	+11.32%	136,700	10億6288万	+19.68%	-	174.62
05/20	517	565	500	530	+4.13%	68,500	9億5479万	+7.72%	-	156.86
05/19	539	539	509	509	-2.12%	37,900	9億1696万	+2.41%	-	150.64
05/18	553	576	520	520	-13.76%	140,800	9億3678万	+4.21%	-	153.9
05/15	510	603	510	603	+19.88%	114,700	10億8630万	+21.33%	-	178.46
05/14	520	550	497	503	-8.55%	104,900	9億615万	+2.86%	-	148.87
05/13	550	550	550	550	+17.02%	27,200	9億9082万	+13.64%	-	162.78
05/12	488	489	461	470	-2.08%	15,300	8億4670万	-1.67%	-	139.1
05/11	470	487	470	480	+1.69%	20,900	8億6472万	+1.05%	-	142.06
05/08	465	475	451	472	+2.39%	14,600	8億5030万	-0.21%	-	139.69
05/07	462	481	451	461	-1.91%	36,000	8億3049万	-1.91%	-	136.44
05/01	596	597	461	470	-10.82%	295,300	8億4670万	+0.21%	-	139.1
04/30	527	527	527	527	+17.9%	25,000	9億4939万	+12.61%	-	155.97
04/28	450	474	441	447	-1.32%	25,300	8億527万	-3.66%	-	132.29
04/27	461	486	452	453	+0.67%	35,900	8億1607万	-2.16%	-	134.07
04/24	450	454	446	450	-2.39%	12,900	8億1067万	-2.6%	-	133.18
04/23	463	470	452	461	+1.32%	11,500	8億3049万	+0.22%	-	136.44
04/22	463	467	437	455	-0.22%	30,000	8億1968万	-0.66%	-	134.66
04/21	460	475	453	456	-0.44%	10,800	8億2148万	0%	-	134.96
04/20	480	480	455	458	-1.51%	16,400	8億2508万	+0.44%	-	135.55
04/17	487	488	465	465	-4.12%	23,200	8億3769万	+1.75%	-	137.62
04/16	498	500	480	485	-3%	27,300	8億7372万	+6.36%	-	143.54
04/15	506	515	500	500	+0.4%	37,100	9億75万	+10.38%	-	147.98
04/14	509	532	497	498	-3.11%	80,100	8億9714万	+10.42%	-	147.39
04/13	533	549	493	514	-7.55%	175,400	9億2597万	+14.48%	-	152.12
04/10	607	638	556	556	-15.24%	469,000	10億163万	+24.38%	-	164.55
04/09	656	656	640	656	+17.99%	192,400	11億8178万	+46.76%	-	194.15
04/08	500	556	486	556	+16.81%	315,100	10億163万	+24.66%	-	164.55
04/07	398	476	393	476	+20.2%	72,700	8億5751万	+6.73%	-	140.88
04/06	400	405	393	396	+0.76%	11,200	7億1339万	-12.39%	-	117.2
04/03	396	410	386	393	+0.51%	17,400	7億798万	-15.12%	-	116.31
04/02	386	402	386	391	-4.63%	19,400	7億438万	-16.63%	-	115.72
04/01	407	410	381	410	+0.74%	34,500	7億3861万	-13.32%	-	121.34
03/31	412	415	404	407	-2.4%	8,600	7億3321万	-13.95%	-	120.46
03/30	422	427	402	417	-0.95%	23,200	7億5122万	-11.09%	-	123.41
03/27	450	479	421	421	-5.39%	57,600	7億5843万	-9.46%	-	124.6
03/26	427	445	415	445	+4.46%	31,700	8億166万	-3.47%	-	131.7
03/25	420	465	417	426	-1.84%	52,800	7億6743万	-6.58%	-	126.08
03/24	412	484	409	434	+5.34%	156,400	7億8185万	-4.19%	-	128.45
03/23	417	417	404	412	-0.24%	13,700	7億4221万	-8.24%	-	121.93
03/20	416	425	404	413	+1.23%	27,800	7億4401万	-7.61%	-	122.23
03/19	413	420	400	408	-0.97%	44,400	7億3501万	-7.9%	-	120.75
03/18	431	440	405	412	-6.15%	48,500	7億4221万	-6.15%	-	121.93
03/17	452	468	432	439	-12.55%	285,000	7億9085万	+0.92%	-	129.93
03/16	502	502	480	502	+18.96%	183,900	9億435万	+17.02%	-	148.57
03/13	424	438	416	422	-2.31%	56,700	7億6023万	+0.24%	-	124.89
03/12	457	457	427	432	-0.92%	43,400	7億7824万	+3.6%	-	127.85
03/11	436	465	425	436	-3.11%	55,800	7億8545万	+6.08%	-	129.04
03/10	463	465	436	450	-2.81%	94,600	8億1067万	+10.84%	-	133.18
03/09	496	503	455	463	-15.82%	195,600	8億3409万	+15.75%	-	137.03
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

ジェイ HD（2721）の株価チャート

2015/02/03～2015/06/29

株価推移

開示資料

決算

株式

チャート