ジェイ HD（2721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2015/11/18

2015/06/18～2015/11/18

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
11/18	485	485	468	485	0%	5,300	8億9118万	-4.15%	-	146.41
11/17	472	485	472	485	+2.75%	2,900	8億9118万	-4.9%	-	146.41
11/16	469	485	469	472	-2.68%	600	8億6730万	-7.99%	-	142.48
11/13	485	485	485	485	0%	200	8億9118万	-6.19%	-	146.41
11/12	476	485	471	485	+0.41%	1,400	8億9118万	-6.73%	-	146.41
11/11	480	490	465	483	-1.23%	4,600	8億8751万	-7.82%	-	145.8
11/10	473	499	473	489	+1.88%	1,500	8億9853万	-7.39%	-	147.62
11/09	475	480	475	480	-0.62%	200	8億8200万	-9.43%	-	144.9
11/06	483	485	471	483	-0.62%	2,700	8億8751万	-9.38%	-	145.8
11/05	487	490	486	486	-0.21%	2,800	8億9302万	-9.5%	-	146.71
11/04	496	503	487	487	-1.81%	4,700	8億9486万	-9.81%	-	147.01
11/02	496	496	496	496	0%	100	9億1140万	-8.82%	-	149.73
10/30	484	496	481	496	+1.22%	1,800	9億1140万	-9.32%	-	149.73
10/29	501	501	490	490	-2.2%	4,500	9億37万	-10.91%	-	147.92
10/28	510	510	501	501	-0.2%	1,000	9億2058万	-9.4%	-	151.24
10/27	510	510	501	502	-4.74%	1,700	9億2242万	-9.87%	-	151.54
10/26	510	529	510	527	+5.4%	1,400	9億6836万	-5.89%	-	159.09
10/23	530	530	486	500	-5.66%	15,300	9億1875万	-11.19%	-	150.94
10/22	530	530	530	530	-1.85%	500	9億7387万	-6.69%	-	159.99
10/21	540	540	540	540	0%	100	9億7281万	-5.59%	-	159.82
10/20	540	540	519	540	0%	2,200	9億7281万	-6.09%	-	159.82
10/19	558	558	540	540	-1.82%	1,800	9億7281万	-6.57%	-	159.82
10/14	555	555	550	550	-1.79%	600	9億9082万	-5.34%	-	162.78
10/13	550	560	550	560	-0.88%	900	10億884万	-4.11%	-	165.74
10/09	559	565	550	565	-2.25%	4,500	10億1784万	-3.58%	-	167.22
10/08	554	578	550	578	+4.33%	5,300	10億4126万	-1.2%	-	171.06
10/07	558	560	550	554	-2.46%	1,600	9億9803万	-4.97%	-	163.96
10/06	560	568	560	568	0%	400	10億2325万	-2.24%	-	168.1
10/05	560	570	560	568	-2.07%	4,300	10億2325万	-1.9%	-	168.1
10/02	580	580	580	580	0%	100	10億4487万	+0.69%	-	171.66
10/01	550	580	540	580	+5.45%	3,400	10億4487万	+1.22%	-	171.66
09/30	560	560	550	550	-1.79%	500	9億9082万	-3.85%	-	162.78
09/29	570	570	560	560	-3.45%	400	10億884万	-2.1%	-	165.74
09/24	560	580	555	580	+1.75%	5,400	10億4487万	+1.22%	-	171.66
09/18	560	570	550	570	-1.55%	500	10億2685万	-0.52%	-	168.7
09/17	570	580	570	579	+3.39%	500	10億4306万	+0.35%	-	171.36
09/16	570	571	549	560	-1.23%	7,800	10億884万	-3.45%	-	165.74
09/15	572	572	560	567	-2.41%	5,100	10億2145万	-2.91%	-	167.81
09/14	590	590	581	581	-1.53%	200	10億4667万	-1.19%	-	171.95
09/11	590	590	590	590	0%	100	10億6288万	0%	-	174.62
09/10	600	600	590	590	-2.8%	1,900	10億6288万	-0.34%	-	174.62
09/09	622	622	600	607	0%	1,900	10億9351万	+2.19%	-	179.65
09/08	630	636	607	607	-3.34%	3,400	10億9351万	+2.02%	-	179.65
09/07	669	669	595	628	+1.45%	10,100	11億3134万	+5.55%	-	185.86
09/04	630	630	599	619	-0.96%	11,900	11億1512万	+4.21%	-	183.2
09/03	600	626	590	625	+2.46%	11,000	11億2593万	+5.22%	-	184.97
09/02	617	617	580	610	-0.49%	12,400	10億9891万	+2.69%	-	180.53
09/01	645	677	613	613	-0.65%	29,000	11億431万	+3.2%	-	181.42
08/31	550	629	550	617	+11.98%	26,900	11億1152万	+3.87%	-	182.61
08/28	517	554	517	551	+4.55%	5,200	9億9262万	-7.39%	-	163.07
08/27	504	539	504	527	+4.56%	4,600	9億4939万	-12.02%	-	155.97
08/26	529	529	480	504	-3.26%	11,200	9億795万	-16.56%	-	149.16
08/25	420	540	399	521	+9.92%	27,700	9億3858万	-14.59%	-	154.19
08/24	521	521	474	474	-8.85%	24,800	8億5391万	-22.93%	-	140.28
08/21	520	537	499	520	-4.76%	38,800	9億3678万	-16.53%	-	153.9
08/20	552	560	539	546	-1.09%	11,800	9億8361万	-13.2%	-	161.59
08/19	576	580	550	552	-5.8%	8,700	9億9442万	-12.93%	-	163.37
08/18	583	595	575	586	-1.18%	10,800	10億5567万	-8.29%	-	173.43
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

ジェイ HD（2721）の株価チャート

2015/06/18～2015/11/18

株価推移

開示資料

決算

株式

チャート