ジェイ HD（2721）の株価チャート

2017/05/11

2016/12/07～2017/05/11

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
05/11	769	774	745	745	-3.12%	19,300	14億2853万	+2.76%	-	110.99
05/10	791	800	762	769	-4.47%	21,400	14億7455万	+5.92%	-	114.56
05/09	830	830	752	805	-0.12%	40,200	15億4358万	+10.73%	-	119.93
05/08	838	860	797	806	-2.07%	68,100	15億4550万	+11.17%	-	120.08
05/02	768	899	760	823	+9.01%	197,400	15億7810万	+13.52%	-	122.61
05/01	720	767	715	755	+5.74%	47,900	14億4771万	+4.43%	-	112.48
04/28	716	717	698	714	-0.42%	15,700	13億6909万	-1.38%	-	106.37
04/27	735	735	713	717	-1.51%	16,100	13億7484万	-1.51%	-	106.82
04/26	690	738	690	728	+5.51%	51,200	13億9594万	-1.09%	-	108.46
04/25	670	690	669	690	+2.83%	22,300	13億2307万	-7.75%	-	102.8
04/24	677	688	670	671	-0.89%	11,100	12億8664万	-11.71%	-	99.96
04/21	701	702	676	677	-3.84%	16,400	12億4398万	-12.31%	-	96.65
04/20	705	715	704	704	-0.85%	6,900	12億9360万	-9.97%	-	100.51
04/19	701	720	701	710	+0.42%	5,500	13億462万	-10.24%	-	101.36
04/18	699	720	699	707	+0.28%	13,100	12億9911万	-11.51%	-	100.93
04/17	688	716	688	705	+2.03%	7,700	12億9543万	-12.64%	-	100.65
04/14	678	700	678	691	+0.58%	10,700	12億6971万	-15.53%	-	98.65
04/13	673	690	653	687	+0.59%	42,400	12億6236万	-17.13%	-	98.08
04/12	702	703	681	683	-3.26%	20,600	12億5501万	-18.79%	-	97.51
04/11	720	720	705	706	-3.16%	11,200	12億9727万	-17.33%	-	100.79
04/10	740	740	726	729	+1.53%	11,100	13億3953万	-16.01%	-	104.07
04/07	736	736	712	718	-0.42%	11,100	13億1932万	-19.14%	-	102.5
04/06	724	737	720	721	-3.35%	15,800	13億2483万	-20.68%	-	102.93
04/05	740	753	724	746	+2.19%	20,800	13億7077万	-20.3%	-	106.5
04/04	763	763	726	730	-4.33%	32,400	13億4137万	-23.08%	-	104.22
04/03	794	794	760	763	-2.18%	22,700	14億201万	-20.27%	-	108.93
03/31	768	797	755	780	+1.04%	56,400	14億3325万	-18.58%	-	111.35
03/30	810	830	769	772	-3.62%	75,900	14億1855万	-19.67%	-	110.21
03/29	771	820	762	801	+4.03%	83,900	14億7183万	-16.48%	-	114.35
03/28	786	787	765	770	-1.16%	49,500	14億1487万	-19.12%	-	109.93
03/27	818	818	778	779	-5.23%	96,200	14億3141万	-17.3%	-	111.21
03/24	888	903	812	822	-8.97%	240,000	15億1042万	-11.42%	-	117.35
03/23	1,010	1,013	873	903	-12.16%	236,600	16億5926万	-1.1%	-	128.91
03/22	980	1,032	966	1,028	+3.01%	135,400	18億8895万	+14.99%	-	146.76
03/21	967	1,004	952	998	+3.21%	142,800	18億3382万	+14.58%	-	142.48
03/17	924	967	915	967	+2.98%	80,500	17億7686万	+14.03%	-	138.05
03/16	903	977	898	939	+2.85%	209,900	17億2541万	+13.54%	-	134.05
03/15	932	935	902	913	-1.08%	49,000	16億7763万	+13.28%	-	130.34
03/14	929	929	897	923	+1.32%	61,300	16億9601万	+17.28%	-	131.77
03/13	929	944	911	911	-4.91%	101,700	16億7396万	+18.77%	-	130.06
03/10	973	1,010	955	958	-1.54%	85,800	17億6032万	+28.07%	-	136.77
03/09	1,001	1,001	951	973	-2.6%	120,300	17億8788万	+33.84%	-	138.91
03/08	1,020	1,106	996	999	+0.81%	549,700	18億3566万	+41.7%	-	142.62
03/07	1,020	1,050	991	991	-7.38%	340,300	18億2096万	+45.31%	-	141.48
03/06	1,089	1,108	1,060	1,070	-12.3%	252,900	19億6612万	+62.12%	-	152.76
03/03	1,190	1,278	1,131	1,220	-2.87%	532,600	22億4175万	+92.43%	-	174.17
03/02	1,470	1,477	1,201	1,256	-8.99%	1,000,700	23億790万	+108.64%	-	179.31
03/01	1,320	1,380	1,241	1,380	+27.78%	950,100	25億3575万	+142.53%	-	197.01
02/28	1,060	1,080	1,012	1,080	+16.13%	1,018,700	19億8450万	+103.01%	-	154.18
02/27	773	930	765	930	+19.23%	318,700	17億887万	+83.79%	-	132.77
02/24	826	862	742	780	-10.34%	781,500	14億3325万	+60.49%	-	111.35
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

ジェイ HD（2721）の株価チャート

2016/12/07～2017/05/11

株価推移

開示資料

決算

株式

チャート