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

2018/05/24

2017/12/25～2018/05/24

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
05/24	888	888	858	864	-2.7%	7,800	17億2584万	-0.92%	-	16.29
05/23	885	891	880	888	+0.57%	4,400	17億7378万	+1.83%	-	16.75
05/22	885	885	875	883	+0.57%	4,000	17億6379万	+1.49%	-	16.65
05/21	860	879	860	878	+2.09%	3,100	17億5380万	+0.8%	-	16.56
05/18	861	861	853	860	+0.12%	7,200	17億1785万	-1.6%	-	16.22
05/17	851	862	851	859	+0.82%	3,200	17億1585万	-1.83%	-	16.2
05/16	855	880	852	852	-2.85%	10,900	17億187万	-2.52%	-	16.07
05/15	890	893	875	877	+0.23%	7,400	17億5180万	+0.34%	-	16.54
05/14	888	894	872	875	-1.46%	7,000	17億4781万	+0.23%	-	16.5
05/11	885	894	878	888	+0.23%	4,500	17億7378万	+1.95%	-	16.75
05/10	887	887	874	886	+1.14%	2,800	17億6978万	+2.07%	-	16.71
05/09	881	883	876	876	-1.02%	4,300	17億4981万	+1.27%	-	16.52
05/08	889	889	880	885	-0.45%	2,900	17億6778万	+2.55%	-	16.69
05/07	900	900	876	889	-0.56%	7,300	17億7577万	+3.37%	-	16.77
05/02	880	894	880	894	+1.82%	8,900	17億8576万	+4.44%	-	16.86
05/01	879	879	868	878	+2.09%	6,500	17億5380万	+3.17%	-	16.56
04/27	870	870	856	860	-1.15%	3,800	17億1785万	+1.65%	-	16.22
04/26	891	902	840	870	-2.14%	15,900	17億3782万	+3.2%	-	16.41
04/25	856	890	856	889	+2.07%	7,100	17億7577万	+5.71%	-	16.77
04/24	854	890	854	871	+1.16%	4,900	17億3982万	+3.94%	-	16.43
04/23	874	874	852	861	-1.6%	6,200	17億1984万	+2.99%	-	16.24
04/20	879	879	865	875	+0.57%	1,000	17億4781万	+4.92%	-	16.5
04/19	859	911	854	870	+2.59%	12,100	17億3782万	+4.57%	-	16.41
04/18	825	848	823	848	+3.41%	7,900	16億9388万	+2.17%	-	15.99
04/17	867	867	820	820	-5.2%	23,200	16億3795万	-0.97%	-	15.46
04/16	867	868	856	865	+1.53%	4,900	17億2783万	+4.47%	-	16.31
04/13	900	927	852	852	-5.44%	49,300	17億187万	+3.02%	-	16.07
04/12	935	947	895	901	-5.16%	54,400	17億9974万	+9.21%	-	16.99
04/11	888	1,010	888	950	+8.7%	286,300	18億9762万	+15.43%	-	17.92
04/10	857	875	857	874	+2.46%	8,900	17億4581万	+6.85%	-	16.48
04/09	856	872	840	853	0%	25,300	17億386万	+4.66%	-	16.09
04/06	839	870	837	853	+2.03%	20,600	17億386万	+4.66%	-	16.09
04/05	829	838	824	836	+0.36%	5,900	16億6991万	+2.58%	-	15.77
04/04	823	833	821	833	+2.08%	7,200	16億6391万	+2.21%	-	15.71
04/03	816	820	816	816	0%	900	16億2996万	+0.12%	-	15.39
04/02	823	823	812	816	-0.85%	1,900	16億2996万	-0.12%	-	15.39
03/30	794	830	794	823	+3.78%	13,400	16億4394万	+0.37%	-	15.52
03/29	825	825	777	793	+0.51%	11,500	15億8401万	-3.65%	-	14.96
03/28	776	789	776	789	+1.94%	8,200	15億7602万	-4.59%	-	14.88
03/27	767	783	760	774	+1.84%	6,800	15億4606万	-6.97%	-	14.6
03/26	781	781	755	760	-3.43%	7,000	15億1810万	-9.31%	-	14.33
03/23	803	804	787	787	-4.61%	12,500	15億7203万	-6.75%	-	14.84
03/22	812	825	800	825	+2.74%	6,800	16億4793万	-2.37%	-	15.56
03/20	811	812	802	803	-0.99%	7,000	16億399万	-4.74%	-	15.14
03/19	832	832	811	811	-2.17%	7,100	16億1997万	-3.8%	-	15.3
03/16	834	834	810	829	+0.97%	9,000	16億5592万	-1.89%	-	15.63
03/15	838	838	803	821	+1.48%	15,200	16億3994万	-3.07%	-	15.48
03/14	814	814	803	809	-0.86%	10,800	16億1597万	-4.37%	-	15.26
03/13	812	826	812	816	-0.12%	9,200	16億2996万	-3.55%	-	15.39
03/12	828	835	807	817	-1.09%	12,800	16億3195万	-4.11%	-	15.41
03/09	822	834	819	826	+0.49%	4,200	16億4993万	-3.73%	-	15.58
03/08	816	822	815	822	-1.08%	7,300	16億4194万	-4.86%	-	15.5
03/07	845	847	821	831	-0.72%	4,700	16億5992万	-4.48%	-	15.67
03/06	818	838	818	837	+3.85%	3,800	16億7190万	-4.45%	-	15.79
03/05	858	858	806	806	-5.62%	13,000	16億998万	-8.51%	-	15.2
03/02	820	868	811	854	+2.77%	19,100	17億586万	-3.61%	-	16.11
03/01	861	861	831	831	-2.58%	12,400	16億5992万	-6.63%	-	15.67
02/28	834	859	833	853	+2.77%	6,200	17億386万	-4.37%	-	16.09
02/27	863	866	830	830	-3.71%	26,100	16億5792万	-7.16%	-	15.65
02/26	897	897	858	862	-2.38%	17,000	17億2184万	-3.9%	-	16.26
02/23	907	907	883	883	-2%	11,000	17億6379万	-1.67%	-	16.65
02/22	900	901	885	901	+0.11%	12,100	17億9974万	+0.33%	-	16.99
02/21	901	907	885	900	-1.32%	14,500	17億9775万	+0.22%	-	16.97
02/20	925	925	872	912	-0.87%	46,800	18億2172万	+1.67%	-	17.2
02/19	978	979	910	920	+1.88%	233,100	18億3770万	+2.56%	-	17.35
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

ジェイ HD（2721）の株価チャート

2017/12/25～2018/05/24

株価推移

開示資料

決算

株式

チャート