ジェイ HD（2721）の株価チャート

2017/02/23

2016/09/15～2017/02/23

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
2017
02/23	810	870	782	870	+20.83%	1,424,400	15億9862万	+84.32%	-	124.2
02/22	720	720	691	720	+16.13%	888,700	13億2300万	+58.24%	-	102.79
02/21	620	620	620	620	+19.23%	131,200	11億3925万	+39.64%	-	88.51
02/20	520	520	520	520	+18.18%	3,100	9億5550万	+18.99%	-	74.24
02/17	440	440	440	440	+0.92%	300	8億850万	+1.62%	-	62.82
02/16	435	436	435	436	+0.46%	1,200	8億115万	+0.69%	-	62.24
02/15	426	434	426	434	-1.36%	600	7億9747万	+0.46%	-	61.96
02/14	434	440	434	440	+0.46%	500	8億850万	+1.85%	-	62.82
02/13	432	438	432	438	+1.62%	600	8億482万	+1.39%	-	62.53
02/10	420	431	420	431	+1.41%	400	7億9196万	0%	-	61.53
02/08	430	430	425	425	-0.93%	5,600	7億8093万	-1.39%	-	60.67
02/07	425	430	425	429	0%	800	7億8828万	-0.23%	-	61.25
02/06	422	429	422	429	+1.42%	1,200	7億8828万	-0.23%	-	61.25
02/03	430	430	423	423	-2.08%	500	7億7726万	-1.4%	-	60.39
02/02	424	432	424	432	+1.17%	200	7億9380万	+0.7%	-	61.67
02/01	428	428	427	427	0%	1,500	7億8461万	-0.23%	-	60.96
01/27	427	427	427	427	-0.93%	100	7億8461万	-0.23%	-	60.96
01/26	431	431	431	431	-1.82%	100	7億9196万	+0.7%	-	61.53
01/25	438	439	438	439	+3.29%	800	8億666万	+2.81%	-	62.67
01/24	425	425	425	425	-1.16%	100	7億8093万	-0.47%	-	60.67
01/23	430	430	430	430	-1.6%	100	7億9012万	+0.7%	-	61.39
01/20	437	437	437	437	+1.39%	200	8億298万	+2.1%	-	62.39
01/19	432	432	431	431	-2.05%	300	7億9196万	+0.94%	-	61.53
01/18	438	440	423	440	+0.46%	2,100	8億850万	+3.04%	-	62.82
01/17	440	440	431	438	-0.45%	400	8億482万	+2.82%	-	62.53
01/16	435	450	430	440	+0.69%	1,000	8億850万	+3.53%	-	62.82
01/13	436	437	436	437	+0.69%	1,100	8億298万	+3.07%	-	62.39
01/12	434	434	434	434	+0.46%	700	7億9747万	+2.36%	-	61.96
01/11	434	434	422	432	+0.47%	2,400	7億9380万	+2.13%	-	61.67
01/10	426	438	426	430	+0.94%	1,200	7億9012万	+1.65%	-	61.39
01/06	420	426	420	426	+1.43%	700	7億8277万	+0.71%	-	60.82
01/05	430	430	420	420	-4.55%	2,500	7億7175万	-0.71%	-	59.96
01/04	427	457	416	440	+5.01%	8,600	8億850万	+4.02%	-	62.82
2016
12/30	427	427	419	419	-2.33%	1,000	7億6991万	-0.95%	38.39	29.45
12/29	416	429	416	429	+3.13%	1,200	7億8828万	+1.42%	39.3	30.15
12/28	416	416	416	416	+2.21%	100	7億6440万	-1.65%	38.11	29.24
12/27	411	411	407	407	-0.97%	800	7億4786万	-3.78%	37.29	28.61
12/26	415	415	411	411	-1.2%	1,500	7億5521万	-2.84%	37.66	28.89
12/21	418	429	416	416	-0.48%	4,100	7億6440万	-1.65%	38.11	29.24
12/20	429	429	418	418	-1.65%	900	7億6807万	-1.42%	38.3	29.38
12/19	422	425	422	425	+1.43%	400	7億8093万	+0.24%	38.94	29.87
12/16	417	419	417	419	-0.24%	500	7億6991万	-1.41%	38.39	29.45
12/15	436	436	420	420	-3.45%	4,500	7億7175万	-1.18%	38.48	29.52
12/14	427	435	426	435	0%	2,000	7億9931万	+2.11%	39.85	30.57
12/13	434	435	434	435	+0.46%	900	7億9931万	+2.59%	39.85	30.57
12/12	433	433	433	433	+0.7%	200	7億9563万	+2.36%	39.67	30.43
12/09	426	430	418	430	+0.7%	4,300	7億9012万	+1.42%	39.4	30.22
12/08	420	427	420	427	+3.14%	800	7億8461万	+0.71%	39.12	30.01
12/07	418	419	414	414	+0.73%	900	7億6072万	-2.59%	37.93	29.1
12/05	420	420	411	411	-1.91%	700	7億5521万	-3.52%	37.66	28.89
12/02	427	427	412	419	-1.87%	1,700	7億6991万	-1.87%	38.39	29.45
12/01	427	427	421	427	0%	1,800	7億8461万	0%	39.12	30.01
11/30	427	427	425	427	+0.23%	1,600	7億8461万	-0.23%	39.12	30.01
11/29	415	426	415	426	+1.19%	1,100	7億8277万	-0.47%	39.03	29.94
11/28	418	421	418	421	-1.17%	200	7億7358万	-1.64%	38.57	29.59
11/25	419	426	414	426	-0.23%	1,300	7億8277万	-0.23%	39.03	29.94
11/24	427	427	427	427	+0.23%	100	7億8461万	0%	39.12	30.01
11/22	427	427	420	426	-0.23%	1,000	7億8277万	0%	39.03	29.94
11/21	427	427	427	427	0%	700	7億8461万	+0.23%	39.12	30.01
11/18	424	429	420	427	+1.67%	1,000	7億8461万	+0.47%	39.12	30.01
11/17	412	420	412	420	0%	400	7億7175万	-1.18%	38.48	29.52
11/16	417	420	417	420	+2.19%	200	7億7175万	-1.18%	38.48	29.52
11/15	414	420	401	411	-5.08%	3,800	7億5521万	-3.29%	37.66	28.89
11/14	429	433	422	433	+1.88%	3,600	7億9563万	+1.88%	39.67	30.43
11/11	427	427	419	425	-2.07%	1,500	7億8093万	0%	38.94	29.87
11/10	446	450	432	434	+4.83%	4,000	7億9747万	+2.36%	39.76	30.5
11/09	450	524	398	414	-6.76%	23,600	7億6072万	-2.13%	37.93	29.1
11/08	432	460	432	444	+9.63%	4,200	8億1585万	+4.72%	40.68	31.21
11/07	405	405	405	405	-1.22%	100	7億4418万	-4.26%	37.11	28.46
11/02	430	430	410	410	-7.03%	800	7億5337万	-3.3%	37.56	28.82
10/31	446	446	437	441	-1.12%	400	8億1033万	+4.01%	40.4	31
10/28	446	446	446	446	+1.83%	400	8億1952万	+5.19%	40.86	31.35
10/27	438	438	438	438	-2.23%	300	8億482万	+3.06%	40.13	30.78
10/26	439	448	439	448	+3.23%	300	8億2320万	+5.41%	41.05	31.49
10/25	430	434	430	434	+1.4%	500	7億9747万	+2.12%	39.76	30.5
10/24	428	428	420	428	-0.47%	500	7億8645万	+0.47%	39.21	30.08
10/21	430	430	430	430	+0.23%	400	7億9012万	+0.7%	39.4	30.22
10/20	420	430	420	429	+0.94%	1,400	7億8828万	+0.23%	39.3	30.15
10/19	420	425	420	425	+1.92%	700	7億8093万	-1.16%	38.94	29.87
10/18	407	420	407	417	+2.21%	1,400	7億6623万	-3.7%	38.2	29.31
10/17	406	408	406	408	-2.16%	700	7億4970万	-6.21%	37.38	28.68
10/14	410	417	410	417	+1.71%	200	7億6623万	-5.01%	38.2	29.31
10/13	410	410	410	410	0%	100	7億5337万	-7.03%	37.56	28.82
10/12	411	411	410	410	-2.15%	300	7億5337万	-7.66%	37.56	28.82
10/11	423	423	419	419	-0.95%	1,200	7億6991万	-6.47%	38.39	29.45
10/07	430	430	423	423	-0.24%	200	7億7726万	-6%	38.75	29.73
10/06	447	447	424	424	-0.24%	3,700	7億7910万	-6.19%	38.85	29.8
10/05	425	449	415	425	+1.19%	7,300	7億8093万	-6.59%	38.94	29.87
10/04	405	421	400	420	+4.22%	6,400	7億7175万	-8.5%	38.48	29.52
10/03	402	403	394	403	-3.59%	9,800	7億4051万	-12.77%	36.92	28.32
09/30	418	418	410	418	-0.48%	3,100	7億6807万	-10.3%	38.3	29.38
09/29	415	420	410	420	+1.2%	8,800	7億7175万	-10.26%	38.48	29.52
09/28	427	427	410	415	-3.49%	3,300	7億6256万	-11.7%	38.02	29.17
09/27	420	430	392	430	0%	5,400	7億9012万	-9.28%	39.4	30.22
09/26	444	444	430	430	-3.15%	2,500	7億9012万	-9.47%	39.4	30.22
09/23	447	447	436	444	-1.33%	1,700	8億1585万	-6.53%	40.68	31.21
09/21	440	480	430	450	+2.97%	4,800	8億2687万	-5.26%	41.23	31.63
09/20	450	460	432	437	-5%	5,200	8億298万	-8.19%	40.04	30.71
09/16	442	460	442	460	+0.44%	2,200	8億4525万	-3.36%	42.14	32.33
09/15	458	458	458	458	+1.78%	1,100	8億4157万	-3.58%	41.96	32.19

ジェイ HD（2721）の株価チャート

2016/09/15～2017/02/23

株価推移

開示資料

決算

株式

チャート