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

2018/10/18

2018/05/28～2018/10/18

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
10/18	727	739	720	720	-1.5%	5,500	16億5420万	-7.46%	-	15.62
10/17	720	752	717	731	+1.95%	9,700	16億7947万	-6.52%	-	15.86
10/16	704	720	700	717	+2.14%	10,200	16億4730万	-8.66%	-	15.55
10/15	724	724	702	702	-2.9%	6,000	16億1284万	-10.91%	-	15.23
10/12	705	735	703	723	-0.14%	11,900	16億6109万	-8.83%	-	15.68
10/11	694	732	681	724	-5.85%	48,100	16億6339万	-9.27%	-	15.7
10/10	768	777	757	769	-0.13%	14,000	17億6677万	-4.11%	-	16.68
10/09	780	780	770	770	-1.91%	11,100	17億6907万	-4.35%	-	16.7
10/05	785	791	780	785	-0.13%	8,300	18億353万	-2.97%	-	17.03
10/04	791	800	786	786	-1.01%	9,300	18億583万	-3.2%	-	17.05
10/03	795	798	791	794	-0.5%	9,900	18億2421万	-2.58%	-	17.22
10/02	788	806	780	798	+1.4%	16,800	18億3340万	-2.56%	-	17.31
10/01	820	825	785	787	-5.07%	44,400	18億813万	-4.37%	-	17.07
09/28	779	829	773	829	+6.42%	32,700	19億462万	+0.48%	-	17.98
09/27	810	810	770	779	-2.87%	18,300	17億8975万	-5.69%	-	16.9
09/26	806	813	800	802	-0.74%	9,800	18億4259万	-3.37%	-	17.4
09/25	802	812	788	808	+0.87%	12,500	18億5638万	-2.77%	-	17.53
09/21	800	810	794	801	+1.14%	12,900	18億4029万	-3.73%	-	17.38
09/20	816	822	785	792	-3.41%	24,600	18億1962万	-5.26%	-	17.18
09/19	844	858	805	820	-2.03%	23,000	18億8395万	-2.73%	-	17.79
09/18	789	844	788	837	+5.28%	25,000	19億2300万	-1.53%	-	18.16
09/14	786	812	775	795	+0.13%	16,200	18億2651万	-6.91%	-	17.25
09/13	794	795	780	794	+0.89%	12,700	18億2421万	-7.78%	-	17.22
09/12	801	801	750	787	-1.75%	36,200	18億813万	-9.33%	-	17.07
09/11	810	820	800	801	-0.74%	11,700	18億4029万	-8.56%	-	17.38
09/10	814	814	800	807	-0.25%	6,800	18億5408万	-8.71%	-	17.51
09/07	804	819	795	809	-0.12%	18,100	18億5867万	-9.2%	-	17.55
09/06	821	827	805	810	-1.34%	12,200	18億6097万	-9.9%	-	17.57
09/05	834	834	820	821	-2.84%	8,300	18億8624万	-9.98%	-	17.81
09/04	823	845	814	845	+2.67%	27,900	19億4138万	-8.35%	-	18.33
09/03	859	859	820	823	-3.52%	15,800	18億9084万	-11.03%	-	17.85
08/31	860	863	845	853	-1.16%	13,500	19億5976万	-8.18%	-	18.5
08/30	860	872	852	863	+0.58%	16,500	19億8274万	-7.7%	-	18.72
08/29	871	871	848	858	-0.81%	9,500	19億7125万	-8.72%	-	18.61
08/28	898	899	841	865	-2.59%	19,700	19億8733万	-8.66%	-	18.76
08/27	929	955	871	888	-1.22%	48,800	20億4018万	-7.02%	-	19.26
08/24	850	910	850	899	+6.64%	21,900	20億6545万	-6.45%	-	19.5
08/23	859	863	830	843	-1.86%	21,600	19億3679万	-13%	-	18.29
08/22	859	873	842	859	-1.15%	19,100	19億7355万	-12.7%	-	18.63
08/21	828	869	802	869	+5.72%	36,700	19億9652万	-12.75%	-	18.85
08/20	840	860	818	822	-2.03%	33,800	18億8854万	-18.37%	-	17.83
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

ジェイ HD（2721）の株価チャート

2018/05/28～2018/10/18

株価推移

開示資料

決算

株式

チャート