ジェイ HD（2721）の株価チャート

2016/01/20

2015/08/14～2016/01/20

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
2016
01/20	419	424	416	416	-0.24%	1,100	7億6440万	-11.3%	38.11	29.24
01/19	416	423	412	417	-1.65%	3,100	7億6623万	-11.46%	38.2	29.31
01/18	418	425	415	424	-2.3%	11,000	7億7910万	-10.36%	38.85	29.8
01/15	482	482	431	434	-11.43%	20,400	7億9747万	-8.63%	39.76	30.5
01/14	565	565	485	490	+1.03%	151,200	9億37万	+2.94%	44.89	34.44
01/13	414	485	414	485	+19.75%	18,800	8億9118万	+2.11%	44.43	34.09
01/12	461	461	405	405	-12.72%	10,200	7億4418万	-14.56%	37.11	28.46
01/08	470	478	460	464	-4.33%	9,000	8億5260万	-2.52%	42.51	32.61
01/07	490	495	484	485	-1.02%	4,300	8億9118万	+1.89%	44.43	34.09
01/06	495	498	487	490	-2.97%	12,400	9億37万	+2.94%	44.89	34.44
01/05	527	546	499	505	-7.68%	22,200	9億2793万	+6.32%	46.27	35.49
01/04	520	570	490	547	+2.24%	42,700	10億511万	+15.64%	50.12	38.45
2015
12/30	638	638	520	535	-0.56%	270,000	9億8306万	+13.83%	-	161.5
12/29	506	538	506	538	+17.47%	10,600	9億8857万	+14.96%	-	162.41
12/28	464	464	451	458	+1.1%	1,300	8億4157万	-1.51%	-	138.26
12/25	468	468	450	453	-3.21%	3,300	8億3238万	-2.79%	-	136.75
12/24	460	468	460	468	-0.43%	1,500	8億5995万	+0.21%	-	141.28
12/22	460	470	460	470	-0.42%	400	8億6362万	+0.43%	-	141.88
12/21	462	472	462	472	+0.43%	3,800	8億6730万	+0.85%	-	142.48
12/18	461	470	459	470	+1.73%	2,100	8億6362万	+0.21%	-	141.88
12/17	474	482	462	462	-0.22%	900	8億4892万	-1.49%	-	139.47
12/16	450	463	450	463	+2.89%	1,500	8億5076万	-1.49%	-	139.77
12/15	455	456	450	450	-2.6%	600	8億2687万	-4.46%	-	135.84
12/14	464	464	462	462	-0.43%	900	8億4892万	-2.12%	-	139.47
12/11	448	466	448	464	0%	2,900	8億5260万	-1.9%	-	140.07
12/10	456	464	453	464	-0.22%	2,600	8億5260万	-2.11%	-	140.07
12/09	469	469	461	465	-0.85%	600	8億5443万	-2.11%	-	140.37
12/08	469	469	469	469	+0.21%	100	8億6178万	-1.47%	-	141.58
12/07	463	468	463	468	+1.74%	200	8億5995万	-1.89%	-	141.28
12/04	453	460	453	460	-0.22%	700	8億4525万	-3.77%	-	138.86
12/03	460	461	460	461	-0.22%	700	8億4708万	-3.96%	-	139.16
12/02	460	469	460	462	-1.07%	500	8億4892万	-4.15%	-	139.47
12/01	467	469	467	467	0%	2,600	8億5811万	-3.51%	-	140.97
11/30	460	467	450	467	+0.65%	2,500	8億5811万	-3.71%	-	140.97
11/27	464	464	464	464	-1.69%	400	8億5260万	-4.92%	-	140.07
11/26	472	472	464	472	-0.21%	800	8億6730万	-3.87%	-	142.48
11/25	467	473	463	473	-0.42%	1,600	8億6913万	-4.25%	-	142.79
11/24	466	475	462	475	0%	1,500	8億7281万	-4.23%	-	143.39
11/20	467	479	466	475	-0.84%	3,100	8億7281万	-4.81%	-	143.39
11/19	477	480	477	479	-1.24%	1,000	8億8016万	-4.77%	-	144.6
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

ジェイ HD（2721）の株価チャート

2015/08/14～2016/01/20

株価推移

開示資料

決算

株式

チャート