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

2018/08/17

2018/03/27～2018/08/17

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
08/17	879	885	816	839	-6.05%	89,800	19億2760万	-17.91%	-	18.2
08/16	944	955	867	893	-7.37%	68,700	20億5166万	-13.55%	-	19.37
08/15	1,001	1,063	937	964	-3.6%	71,600	22億1479万	-7.13%	-	20.91
08/14	949	1,012	949	1,000	+5.49%	50,700	22億9750万	-3.85%	-	21.69
08/13	946	954	920	948	-1.35%	29,000	21億7803万	-8.93%	-	20.56
08/10	960	966	934	961	-0.72%	22,800	22億789万	-7.68%	-	20.85
08/09	999	1,001	950	968	-3.1%	24,200	22億2398万	-6.92%	-	21
08/08	990	1,011	977	999	-0.1%	19,500	22億9520万	-3.76%	-	21.67
08/07	976	1,039	975	1,000	+1.83%	44,800	22億9750万	-3.29%	-	21.69
08/06	1,011	1,018	970	982	-3.16%	38,200	22億5614万	-5.03%	-	21.3
08/03	1,100	1,111	1,011	1,014	-9.06%	82,200	23億2966万	-2.22%	-	22
08/02	1,040	1,177	1,030	1,115	+4.21%	358,800	25億6171万	+7.42%	-	24.19
08/01	995	1,070	989	1,070	+16.3%	53,600	24億5832万	+2.98%	-	23.21
07/31	927	935	912	920	-1.71%	18,800	21億1370万	-11.54%	-	19.96
07/30	976	980	930	936	-5.93%	24,100	21億5046万	-10.34%	-	20.3
07/27	996	996	938	995	+1.43%	33,800	22億8601万	-4.78%	-	21.58
07/26	1,050	1,057	970	981	-5.85%	52,300	22億5384万	-5.49%	-	21.28
07/25	1,093	1,093	1,040	1,042	-2.16%	22,900	23億9399万	+1.07%	-	22.6
07/24	1,047	1,110	1,040	1,065	+1.91%	37,400	24億4683万	+4.31%	-	23.1
07/23	1,044	1,100	1,005	1,045	-5.34%	54,900	20億8738万	+3.36%	-	19.71
07/20	1,213	1,230	1,073	1,104	-8.23%	167,900	22億524万	+10.18%	-	20.82
07/19	1,183	1,220	1,145	1,203	+2.73%	47,500	24億299万	+21.52%	-	22.69
07/18	1,158	1,191	1,130	1,171	+2.45%	42,100	23億3907万	+20.1%	-	22.08
07/17	1,190	1,249	1,116	1,143	-4.19%	123,900	22億8314万	+18.94%	-	21.56
07/13	1,134	1,195	1,111	1,193	+7.38%	79,800	23億8301万	+25.71%	-	22.5
07/12	1,045	1,210	1,043	1,111	+8.39%	188,200	22億1922万	+18.82%	-	20.95
07/11	1,048	1,050	999	1,025	+0.69%	35,600	20億4743万	+10.81%	-	19.33
07/10	1,040	1,061	999	1,018	0%	47,000	20億3345万	+11.01%	-	19.2
07/09	961	1,046	960	1,018	+7.61%	72,500	20億3345万	+11.87%	-	19.2
07/06	930	965	907	946	+2.16%	58,600	18億8963万	+4.76%	-	17.84
07/05	926	982	912	926	-0.86%	89,100	18億4968万	+3.12%	-	17.46
07/04	890	956	872	934	+3.89%	133,400	18億6566万	+4.47%	-	17.61
07/03	974	986	895	899	-9.01%	171,400	17億9575万	+1.12%	-	16.95
07/02	1,030	1,055	968	988	-6.79%	134,400	19億7353万	+11.26%	-	18.63
06/29	1,100	1,200	1,060	1,060	+0.95%	313,100	21億1735万	+20.05%	-	19.99
06/28	1,080	1,091	962	1,050	-6.58%	361,600	20億9737万	+20%	-	19.8
06/27	1,190	1,285	1,085	1,124	+2.18%	782,900	22億4519万	+29.49%	-	21.2
06/26	1,080	1,320	962	1,100	+7.84%	851,400	21億9725万	+28.21%	-	20.75
06/25	1,112	1,112	971	1,020	+6.03%	740,900	20億3745万	+20%	-	19.24
06/22	962	962	962	962	+18.47%	65,700	19億2159万	+13.98%	-	18.14
06/21	800	812	800	812	+0.37%	700	16億2197万	-3.33%	-	15.31
06/20	808	809	781	809	0%	3,300	16億1597万	-3.92%	-	15.26
06/19	817	817	788	809	-0.12%	7,700	16億1597万	-4.03%	-	15.26
06/18	815	835	798	810	-0.49%	5,800	16億1797万	-4.26%	-	15.28
06/15	825	838	814	814	-0.25%	12,600	16億2596万	-4.12%	-	15.35
06/14	821	829	816	816	-0.61%	3,400	16億2996万	-4.23%	-	15.39
06/13	830	830	821	821	-0.36%	1,600	16億3994万	-3.86%	-	15.48
06/12	832	832	815	824	-1.44%	2,900	16億4594万	-3.85%	-	15.54
06/11	854	854	833	836	-2.11%	5,300	16億6991万	-2.68%	-	15.77
06/08	832	859	832	854	+0.59%	1,400	17億586万	-0.81%	-	16.11
06/07	811	850	811	849	+3.03%	6,200	16億9587万	-1.62%	-	16.01
06/06	849	849	820	824	-2.02%	3,900	16億4594万	-4.63%	-	15.54
06/05	839	845	839	841	-0.12%	600	16億7989万	-2.77%	-	15.86
06/04	830	845	830	842	+3.44%	3,500	16億8189万	-2.88%	-	15.88
06/01	811	830	811	814	-1.69%	5,700	16億2596万	-6.22%	-	15.35
05/31	830	830	808	828	-0.24%	4,000	16億5393万	-4.94%	-	15.62
05/30	844	844	810	830	-3.38%	13,700	16億5792万	-4.82%	-	15.65
05/29	869	869	859	859	-0.92%	1,600	17億1585万	-1.72%	-	16.2
05/28	860	867	858	867	+0.58%	1,100	17億3183万	-0.8%	-	16.35
05/25	862	877	862	862	-0.23%	4,500	17億2184万	-1.37%	-	16.26
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

ジェイ HD（2721）の株価チャート

2018/03/27～2018/08/17

株価推移

開示資料

決算

株式

チャート