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

2018/11/28

2018/07/05～2018/11/28

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
11/28	556	557	551	552	-0.54%	3,100	12億6822万	-8.46%	-	11.97
11/27	564	567	555	555	-0.89%	8,500	12億7511万	-9.02%	-	12.04
11/26	565	565	559	560	+1.08%	4,700	12億8660万	-9.24%	-	12.15
11/22	550	554	544	554	+0.73%	3,400	12億7281万	-11.08%	-	12.02
11/21	537	559	533	550	+0.73%	9,600	12億6362万	-12.7%	-	11.93
11/20	568	568	546	546	-4.04%	3,900	12億5443万	-14.29%	-	11.84
11/19	570	570	551	569	+3.27%	4,100	13億727万	-11.65%	-	12.34
11/16	574	581	551	551	-5.65%	4,000	12億6592万	-15.23%	-	11.95
11/15	543	588	543	584	+0.69%	16,200	13億4174万	-10.98%	-	12.67
11/14	612	615	574	580	-6.75%	21,000	13億3255万	-12.39%	-	12.58
11/13	628	632	585	622	-1.58%	6,700	14億2904万	-7.16%	-	13.49
11/12	647	655	625	632	-2.02%	5,100	14億5202万	-6.37%	-	13.71
11/09	645	652	644	645	-1.38%	3,700	14億8188万	-5.43%	-	13.99
11/08	654	656	641	654	+0.93%	6,000	15億256万	-4.8%	-	14.19
11/07	650	654	648	648	-1.07%	2,600	14億8878万	-6.49%	-	14.06
11/06	664	677	651	655	+0.15%	5,400	15億486万	-6.29%	-	14.21
11/05	627	664	627	654	+2.83%	8,000	15億256万	-7.1%	-	14.19
11/02	623	648	623	636	+2.42%	4,700	14億6121万	-10.55%	-	13.8
11/01	607	630	607	621	+2.31%	5,200	14億2674万	-13.39%	-	13.47
10/31	575	615	570	607	+7.82%	27,400	13億9458万	-16.16%	-	13.17
10/30	557	583	528	563	0%	35,400	12億9349万	-23.09%	-	12.21
10/29	615	624	562	563	-9.49%	28,500	12億9349万	-24.12%	-	12.21
10/26	664	680	620	622	-5.47%	31,700	14億2904万	-17.18%	-	13.49
10/25	690	697	658	658	-6.27%	20,100	15億1175万	-13.31%	-	14.27
10/24	721	721	701	702	-2.77%	4,400	16億1284万	-8.36%	-	15.23
10/23	724	728	722	722	-0.28%	700	16億5879万	-6.23%	-	15.66
10/22	721	730	721	724	-0.14%	900	16億6339万	-6.22%	-	15.7
10/19	725	730	712	725	+0.69%	5,700	16億6568万	-6.45%	-	15.73
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

ジェイ HD（2721）の株価チャート

2018/07/05～2018/11/28

株価推移

開示資料

決算

株式

チャート