ジェイ HD（2721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/02/16

2017/09/20～2018/02/16

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
2018
02/16	830	955	830	903	+10.26%	159,000	18億374万	+0.78%	-	17.03
02/15	780	825	772	819	+5%	18,700	16億3595万	-8.59%	-	15.45
02/14	797	802	770	780	-2.74%	20,100	15億5805万	-13.24%	-	14.71
02/13	856	863	800	802	-5.98%	29,400	16億199万	-11.18%	-	15.13
02/09	827	865	820	853	-3.07%	21,200	17億386万	-6.06%	-	16.09
02/08	796	885	781	880	+10%	51,100	17億5780万	-3.19%	-	16.6
02/07	843	850	800	800	-1.6%	60,000	15億9800万	-11.89%	-	15.09
02/06	813	826	813	813	-15.58%	97,900	16億2396万	-10.66%	-	15.33
02/05	935	970	932	963	-0.93%	22,800	19億2359万	+5.48%	-	18.16
02/02	992	992	951	972	-0.51%	16,500	19億4157万	+6.81%	-	18.33
02/01	967	978	950	977	+1.77%	13,900	19億5155万	+7.84%	-	18.43
01/31	955	978	950	960	-3.42%	30,300	19億1760万	+6.31%	-	18.11
01/30	967	1,022	964	994	+3.87%	73,400	19億8551万	+10.2%	-	18.75
01/29	941	969	938	957	+2.13%	29,500	19億1160万	+6.45%	-	18.05
01/26	937	948	922	937	0%	21,300	18億7165万	+4.46%	-	17.67
01/25	905	952	905	937	+4.11%	68,000	18億7165万	+4.58%	-	17.67
01/24	899	904	888	900	+0.11%	19,800	17億9775万	+0.33%	-	16.97
01/23	898	901	893	899	+0.22%	9,800	17億9575万	-0.55%	-	16.95
01/22	900	906	892	897	-0.33%	13,500	17億9175万	-1.21%	-	16.92
01/19	871	910	871	900	+3.33%	23,700	17億9775万	-1.53%	-	16.97
01/18	889	890	871	871	-2.46%	9,000	17億3982万	-5.22%	-	16.43
01/17	890	893	865	893	-0.11%	26,500	17億8376万	-3.04%	-	16.84
01/16	900	900	880	894	-0.67%	15,800	17億8576万	-3.04%	-	16.86
01/15	899	905	891	900	0%	9,300	17億9775万	-2.49%	-	16.97
01/12	900	902	895	900	+0.56%	4,400	17億9775万	-2.6%	-	16.97
01/11	905	905	882	895	-0.78%	20,400	17億8776万	-3.24%	-	16.88
01/10	884	907	882	902	+1.35%	11,200	18億174万	-2.59%	-	17.01
01/09	920	920	890	890	-3.26%	22,400	17億7777万	-4.09%	-	16.79
01/05	869	921	869	920	+6.36%	44,400	18億3770万	-0.97%	-	17.35
01/04	860	868	855	865	+0.82%	8,700	17億2783万	-6.69%	-	16.31
2017
12/29	863	863	825	858	-0.92%	33,600	17億1385万	-7.64%	-	133.16
12/28	873	886	866	866	-0.23%	19,900	17億2983万	-6.68%	-	134.4
12/27	872	875	861	868	-2.03%	19,900	17億3383万	-5.96%	-	134.71
12/26	887	894	879	886	+0.11%	13,600	17億6978万	-3.38%	-	137.5
12/25	911	911	873	885	-2.96%	25,000	17億6778万	-2.75%	-	137.35
12/22	925	925	910	912	-0.44%	6,500	18億2172万	+1%	-	141.54
12/21	914	928	910	916	-0.11%	20,400	18億2971万	+2.23%	-	142.16
12/20	929	929	902	917	+0.22%	14,100	18億3170万	+3.15%	-	142.31
12/19	916	922	905	915	-1.08%	17,400	18億2771万	+3.39%	-	142
12/18	960	972	883	925	-3.65%	75,200	18億4768万	+5.11%	-	143.55
12/15	1,012	1,022	937	960	-8.92%	117,100	19億1760万	+9.71%	-	148.99
12/14	1,020	1,055	1,011	1,054	+3.64%	29,000	21億536万	+21.29%	-	163.57
12/13	1,044	1,044	999	1,017	-1.36%	27,000	20億3145万	+18.26%	-	157.83
12/12	1,040	1,062	990	1,031	-0.19%	102,900	20億5942万	+21.01%	-	160
12/11	952	1,035	952	1,033	+10.48%	99,200	20億6341万	+22.68%	-	160.32
12/08	925	937	914	935	+2.41%	21,300	18億6766万	+12.11%	-	145.11
12/07	906	925	900	913	+0.22%	13,200	18億2371万	+10.13%	-	141.69
12/06	921	926	899	911	-2.15%	24,700	18億1972万	+10.56%	-	141.38
12/05	910	932	885	931	+2.2%	27,900	18億5967万	+13.81%	-	144.49
12/04	960	960	910	911	-3.09%	49,600	18億1972万	+12.19%	-	141.38
12/01	960	960	927	940	+0.32%	29,200	18億7765万	+16.63%	-	145.88
11/30	920	966	900	937	+0.64%	71,200	18億7165万	+17.27%	-	145.42
11/29	940	1,014	921	931	+7.01%	265,100	18億5967万	+17.4%	-	144.49
11/28	901	901	846	870	-4.71%	74,800	17億3782万	+10.55%	-	135.02
11/27	887	929	868	913	+10.27%	169,000	18億2371万	+16.6%	-	141.69
11/24	772	841	765	828	+13.58%	165,200	16億5393万	+6.43%	-	128.5
11/22	726	729	721	729	+1.25%	6,200	14億5617万	-5.81%	-	113.14
11/21	719	720	700	720	+0.14%	13,900	14億3820万	-7.1%	-	111.74
11/20	718	719	702	719	+1.13%	4,000	14億3620万	-7.35%	-	111.58
11/17	720	730	710	711	-2.2%	14,000	14億2022万	-8.49%	-	110.34
11/16	748	757	713	727	-1.36%	15,400	14億5218万	-6.56%	-	112.83
11/15	752	789	725	737	-12.16%	51,600	14億7215万	-5.39%	-	114.38
11/14	797	839	784	839	+6.2%	41,900	16億7590万	+7.56%	-	130.21
11/13	796	805	779	790	-1%	10,100	15億7802万	+1.8%	-	122.6
11/10	806	806	775	798	-0.87%	10,000	15億9400万	+3.1%	-	123.84
11/09	828	830	801	805	-1.59%	15,900	16億798万	+4.27%	-	124.93
11/08	805	820	790	818	+0.25%	20,700	16億3395万	+6.23%	-	126.95
11/07	815	845	815	816	+2%	27,200	16億2996万	+6.25%	-	126.64
11/06	814	839	791	800	-1.72%	49,100	15億9800万	+4.58%	-	124.16
11/02	800	818	800	814	+1.12%	32,000	16億2596万	+6.68%	-	126.33
11/01	798	809	780	805	+1.13%	36,700	16億798万	+6.06%	-	124.93
10/31	779	796	774	796	+2.84%	30,000	15億9001万	+5.29%	-	123.53
10/30	770	775	770	774	+1.18%	4,800	15億4606万	+2.65%	-	120.12
10/27	759	770	753	765	-0.52%	11,800	15億2808万	+1.73%	-	118.72
10/26	755	769	752	769	+0.79%	6,000	15億3607万	+2.4%	-	119.34
10/25	783	783	763	763	-1.93%	17,300	15億2409万	+1.73%	-	118.41
10/24	788	797	778	778	-0.77%	13,000	15億5405万	+3.73%	-	120.74
10/23	784	788	771	784	+1.03%	14,800	15億6604万	+4.95%	-	121.67
10/20	790	791	760	776	-0.51%	31,800	15億5006万	+4.3%	-	120.43
10/19	742	788	740	780	+5.26%	34,100	15億5805万	+4.98%	-	121.05
10/18	743	745	741	741	-0.4%	2,300	14億8014万	+0.14%	-	115
10/17	744	747	741	744	-0.13%	1,600	14億8614万	+0.81%	-	115.46
10/16	746	750	745	745	-0.13%	2,600	14億8813万	+1.09%	-	115.62
10/13	744	746	742	746	0%	4,500	14億9013万	+1.5%	-	115.77
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

ジェイ HD（2721）の株価チャート

2017/09/20～2018/02/16

株価推移

開示資料

決算

株式

チャート