ジェイ HD（2721）の株価チャート

2017/07/21

2017/02/27～2017/07/21

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
07/21	628	640	627	633	+0.48%	5,500	12億1377万	-1.56%	-	94.3
07/20	634	635	627	630	-0.94%	10,400	12億802万	-2.02%	-	93.86
07/19	636	637	631	636	+0.16%	4,900	12億1953万	-1.09%	-	94.75
07/18	642	647	635	635	-0.31%	8,500	12億1761万	-1.24%	-	94.6
07/14	643	643	637	637	-0.93%	5,600	12億2144万	-0.93%	-	94.9
07/13	645	645	643	643	-0.62%	2,900	12億3295万	0%	-	95.79
07/12	641	647	641	647	+0.47%	3,300	12億4062万	+0.62%	-	96.39
07/11	648	649	644	644	-0.16%	7,100	12億3487万	+0.16%	-	95.94
07/10	648	649	641	645	-0.15%	5,000	12億3678万	+0.31%	-	96.09
07/07	648	648	643	646	-0.62%	2,700	12億3870万	+0.47%	-	96.24
07/06	649	650	646	650	+0.31%	1,000	12億4637万	+1.09%	-	96.84
07/05	642	650	642	648	-0.31%	4,000	12億4254万	+0.62%	-	96.54
07/04	655	655	645	650	-0.31%	6,100	12億4637万	+0.78%	-	96.84
07/03	649	653	643	652	+0.46%	6,300	12億5021万	+1.09%	-	97.13
06/30	650	653	642	649	+0.62%	4,600	12億4445万	+0.46%	-	96.69
06/29	659	659	643	645	+0.47%	6,000	12億3678万	-0.15%	-	96.09
06/28	655	655	640	642	-1.98%	5,800	12億3103万	-0.77%	-	95.64
06/27	668	668	650	655	0%	8,700	12億5596万	+0.92%	-	97.58
06/26	655	655	653	655	-0.91%	1,700	12億5596万	+0.77%	-	97.58
06/23	661	662	639	661	+0.3%	9,300	12億6746万	+1.38%	-	98.47
06/22	631	668	631	659	+4.6%	29,300	12億6363万	+0.92%	-	98.18
06/21	631	635	627	630	-0.79%	3,600	12億802万	-3.82%	-	93.86
06/20	627	640	627	635	+0.16%	6,000	12億1761万	-3.5%	-	94.6
06/19	639	640	622	634	+1.44%	9,100	12億1569万	-4.08%	-	94.45
06/16	624	626	624	625	+0.16%	3,000	11億9843万	-6.44%	-	93.11
06/15	630	630	620	624	-1.11%	10,700	11億9652万	-7.42%	-	92.96
06/14	643	643	631	631	-0.79%	3,000	12億994万	-7.07%	-	94.01
06/13	636	640	627	636	-0.31%	5,200	12億1953万	-7.15%	-	94.75
06/12	641	643	635	638	-0.47%	4,900	12億2336万	-7.67%	-	95.05
06/09	641	650	635	641	+0.31%	5,300	12億2911万	-8.17%	-	95.5
06/08	646	670	639	639	+0.16%	15,900	12億2528万	-9.36%	-	95.2
06/07	630	638	622	638	+0.16%	13,100	12億2336万	-10.14%	-	95.05
06/06	647	649	632	637	-2.45%	11,500	12億2144万	-10.66%	-	94.9
06/05	668	668	653	653	-0.76%	3,900	12億5212万	-8.8%	-	97.28
06/02	661	662	648	658	-0.3%	13,600	12億6171万	-8.48%	-	98.03
06/01	659	668	655	660	-1.35%	7,000	12億6555万	-8.46%	-	98.33
05/31	666	670	660	669	+0.75%	4,700	12億8280万	-7.21%	-	99.67
05/30	673	673	664	664	-1.19%	3,600	12億7322万	-7.91%	-	98.92
05/29	660	673	660	672	+2.91%	18,600	12億8856万	-7.05%	-	100.11
05/26	667	667	650	653	-0.76%	25,800	12億5212万	-9.81%	-	97.28
05/25	696	696	642	658	-5.73%	58,300	12億6171万	-9.49%	-	98.03
05/24	698	707	686	698	+0.58%	26,700	13億3841万	-4.25%	-	103.99
05/23	688	709	688	694	+0.14%	13,500	13億3074万	-4.67%	-	103.39
05/22	690	710	680	693	+1.17%	22,500	13億2882万	-4.81%	-	103.24
05/19	712	712	680	685	-2.56%	18,200	13億1348万	-5.91%	-	102.05
05/18	681	719	662	703	0%	38,900	13億4800万	-3.43%	-	104.73
05/17	726	726	688	703	-1.13%	22,500	13億4800万	-3.57%	-	104.73
05/16	678	735	678	711	-14.13%	196,900	13億6334万	-2.6%	-	105.92
05/15	785	837	747	828	+7.25%	85,800	15億8769万	+13.42%	-	123.35
05/12	747	772	723	772	+3.62%	25,800	14億8031万	+6.19%	-	115.01
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

ジェイ HD（2721）の株価チャート

2017/02/27～2017/07/21

株価推移

開示資料

決算

株式

チャート