ジェイ HD（2721）の株価チャート

2015/08/17

2015/03/24～2015/08/17

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
08/17	621	635	592	593	-10.29%	22,800	10億6828万	-7.63%	-	175.5
08/14	649	661	640	661	+0.3%	3,300	11億9079万	+2.64%	-	195.63
08/13	659	659	652	659	+0.61%	4,300	11億8718万	+2.49%	-	195.04
08/12	655	669	650	655	0%	3,000	11億7998万	+1.71%	-	193.85
08/11	650	659	647	655	+0.77%	3,000	11億7998万	+1.55%	-	193.85
08/10	640	660	640	650	+3.17%	4,300	11億7097万	+0.62%	-	192.37
08/07	640	648	617	630	-1.56%	3,400	11億3494万	-2.78%	-	186.45
08/06	630	650	629	640	+2.89%	1,500	11億5296万	-1.69%	-	189.41
08/05	615	627	615	622	+2.47%	1,900	11億2053万	-4.75%	-	184.09
08/04	619	619	606	607	-1.62%	1,800	10億9351万	-7.33%	-	179.65
08/03	612	619	610	617	+0.82%	5,100	11億1152万	-6.23%	-	182.61
07/31	606	630	606	612	-2.24%	7,800	11億251万	-7.13%	-	181.13
07/30	630	630	620	626	+1.95%	1,700	11億2773万	-5.3%	-	185.27
07/29	630	630	611	614	-1.29%	2,900	11億612万	-7.25%	-	181.72
07/28	627	629	622	622	-1.27%	7,000	11億2053万	-6.33%	-	184.09
07/27	650	650	630	630	-2.33%	1,800	11億3494万	-5.41%	-	186.45
07/24	658	658	645	645	-1.68%	1,900	11億6196万	-3.59%	-	190.89
07/23	659	659	641	656	-0.15%	6,800	11億8178万	-2.38%	-	194.15
07/22	645	660	645	657	+0.31%	4,000	11億8358万	-2.67%	-	194.44
07/21	660	667	645	655	0%	11,300	11億7998万	-3.11%	-	193.85
07/17	678	678	649	655	-1.95%	11,200	11億7998万	-3.39%	-	193.85
07/16	683	683	665	668	-2.2%	3,600	12億340万	-1.62%	-	197.7
07/15	680	697	673	683	+1.94%	4,100	12億3042万	+0.44%	-	202.14
07/14	674	697	667	670	-0.45%	9,500	12億700万	-1.03%	-	198.29
07/13	650	674	650	673	+3.54%	4,600	12億1240万	-0.3%	-	199.18
07/10	637	670	637	650	+2.2%	5,700	11億7097万	-3.42%	-	192.37
07/09	639	640	570	636	-3.78%	16,400	11億4575万	-5.07%	-	188.23
07/08	700	700	661	661	-5.16%	17,000	11億9079万	-1.49%	-	195.63
07/07	697	698	684	697	+2.35%	7,800	12億5564万	+4.65%	-	206.28
07/06	700	700	681	681	-2.71%	19,200	12億2682万	+3.18%	-	201.55
07/03	693	700	675	700	+0.72%	24,600	12億6105万	+6.87%	-	207.17
07/02	700	717	695	695	+0.14%	41,400	12億5204万	+7.25%	-	205.69
07/01	661	695	655	694	+4.68%	21,700	12億5024万	+7.76%	-	205.4
06/30	709	709	658	663	-5.15%	40,100	11億9439万	+3.76%	-	196.22
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

ジェイ HD（2721）の株価チャート

2015/03/24～2015/08/17

株価推移

開示資料

決算

株式

チャート