ジェイ HD（2721）の株価チャート

2017/10/12

2017/05/22～2017/10/12

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
10/12	751	752	737	746	-0.67%	8,400	14億9013万	+1.77%	-	115.77
10/11	758	758	749	751	-0.27%	1,400	15億12万	+2.6%	-	116.55
10/10	752	759	740	753	+0.27%	8,300	15億411万	+2.87%	-	116.86
10/06	742	759	742	751	+1.21%	9,200	15億12万	+2.32%	-	116.55
10/05	745	752	740	742	-0.4%	4,700	14億8214万	+0.95%	-	115.15
10/04	749	754	740	745	-1.59%	3,100	14億8813万	+1.22%	-	115.62
10/03	755	788	715	757	+0.26%	63,400	15億1210万	+2.57%	-	117.48
10/02	760	760	747	755	+1.75%	7,100	15億811万	+2.3%	-	117.17
09/29	740	743	735	742	+0.13%	4,900	14億8214万	+0.27%	-	115.15
09/28	731	741	728	741	+0.95%	3,700	14億8014万	-0.27%	-	115
09/27	722	734	720	734	+0.82%	6,700	14億6616万	-1.61%	-	113.91
09/26	730	742	727	728	-0.14%	5,200	14億5418万	-3.06%	-	112.98
09/25	730	733	725	729	-0.14%	3,400	14億5617万	-3.57%	-	113.14
09/22	746	746	725	730	-2.28%	3,000	14億5817万	-4.45%	-	113.29
09/21	740	747	731	747	+0.13%	9,600	14億3237万	-3.24%	-	111.29
09/20	753	753	720	746	-0.93%	20,300	14億3045万	-4.11%	-	111.14
09/19	720	758	720	753	+5.31%	23,500	14億4387万	-3.34%	-	112.18
09/15	714	722	714	715	+0.42%	2,800	13億7101万	-7.74%	-	106.52
09/14	730	730	712	712	-3.39%	14,900	13億6526万	-7.89%	-	106.07
09/13	715	747	712	737	+3.8%	12,100	14億1319万	-4.41%	-	109.8
09/12	714	714	708	710	+1.14%	4,300	13億6142万	-7.55%	-	105.77
09/11	702	703	700	702	+0.86%	3,600	13億4608万	-8.36%	-	104.58
09/08	692	696	692	696	-1%	3,600	13億3458万	-9.02%	-	103.69
09/07	697	714	692	703	+1.01%	9,500	13億4800万	-7.86%	-	104.73
09/06	672	706	672	696	-2.79%	26,200	13億3458万	-8.54%	-	103.69
09/05	771	772	712	716	-7.25%	49,600	13億7293万	-5.79%	-	106.67
09/04	789	798	766	772	-1.4%	31,500	14億8031万	+1.85%	-	115.01
09/01	777	790	777	783	+0.26%	14,000	15億140万	+3.98%	-	116.65
08/31	773	802	771	781	+1.56%	33,500	14億9756万	+4.27%	-	116.35
08/30	791	805	767	769	-1.91%	41,400	14億7455万	+3.22%	-	114.56
08/29	772	795	763	784	+0.38%	54,400	15億332万	+5.8%	-	116.8
08/28	800	803	775	781	-2.38%	31,800	14億9756万	+6.11%	-	116.35
08/25	811	813	795	800	-2.68%	24,000	15億3400万	+9.59%	-	119.18
08/24	804	825	786	822	+1.48%	35,700	15億7618万	+13.69%	-	122.46
08/23	834	845	801	810	-3.69%	60,700	15億5317万	+13.29%	-	120.67
08/22	883	921	840	841	-3.78%	86,700	16億1261万	+18.79%	-	125.29
08/21	876	883	835	874	-3.96%	161,200	16億7589万	+24.86%	-	130.21
08/18	885	1,060	852	910	-2.15%	532,200	17億4492万	+31.69%	-	135.57
08/17	1,030	1,050	901	930	+2.2%	942,900	17億8327万	+36.76%	-	138.55
08/16	910	910	910	910	+19.74%	29,200	17億4492万	+36.02%	-	135.57
08/15	760	760	760	760	+15.15%	15,100	14億5730万	+15.5%	-	113.22
08/14	666	667	651	660	-0.9%	10,600	12億6555万	+0.92%	-	98.33
08/10	660	679	655	666	0%	15,800	12億7705万	+1.99%	-	99.22
08/09	661	666	660	666	+0.3%	3,200	12億7705万	+1.99%	-	99.22
08/08	660	664	660	664	+0.45%	3,500	12億7322万	+1.84%	-	98.92
08/07	663	666	661	661	-0.15%	2,800	12億6746万	+1.38%	-	98.47
08/04	651	662	651	662	+1.69%	10,200	12億6938万	+1.69%	-	98.62
08/03	660	660	651	651	-1.51%	5,300	12億4829万	+0.15%	-	96.98
08/02	656	664	656	661	+0.76%	4,300	12億6746万	+1.69%	-	98.47
08/01	656	663	656	656	-1.5%	3,100	12億5788万	+0.92%	-	97.73
07/31	664	669	651	666	-0.45%	10,500	12億7705万	+2.46%	-	99.22
07/28	670	674	651	669	-0.59%	14,700	12億8280万	+2.92%	-	99.67
07/27	678	686	673	673	-0.44%	8,600	12億9047万	+3.7%	-	100.26
07/26	671	677	656	676	+0.75%	16,500	12億9623万	+4.32%	-	100.71
07/25	659	674	645	671	+3.39%	14,500	12億8664万	+3.87%	-	99.96
07/24	639	653	639	649	+2.53%	10,400	12億4445万	+0.78%	-	96.69
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

ジェイ HD（2721）の株価チャート

2017/05/22～2017/10/12

株価推移

開示資料

決算

株式

チャート