8584 ジャックス

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
03/30	2,362	2,362	2,327	2,334	-0.21%	56,600	818億7476万	-1.93%	10.29	0.55
03/29	2,345	2,370	2,314	2,339	+0.69%	64,600	820億5015万	-1.93%	10.31	0.55
03/28	2,291	2,328	2,266	2,323	-1.27%	116,600	814億8889万	-2.93%	10.24	0.55
03/27	2,306	2,355	2,306	2,353	+2.22%	78,300	825億4126万	-2.04%	10.37	0.55
03/26	2,304	2,314	2,254	2,302	+0.48%	82,700	807億5222万	-4.48%	10.15	0.54
03/23	2,330	2,350	2,285	2,291	-3.01%	120,600	803億6635万	-5.25%	10.1	0.54
03/22	2,382	2,390	2,334	2,362	-0.84%	74,200	828億5697万	-2.6%	10.41	0.56
03/20	2,367	2,388	2,355	2,382	+1.02%	61,100	835億5856万	-1.89%	10.5	0.56
03/19	2,380	2,394	2,350	2,358	-1.67%	59,400	827億1666万	-3.04%	10.39	0.56
03/16	2,363	2,398	2,358	2,398	+0.67%	90,500	841億1982万	-1.52%	10.57	0.57
03/15	2,387	2,413	2,366	2,382	-1%	97,800	835億5856万	-2.38%	10.5	0.56
03/14	2,369	2,418	2,367	2,406	+0.75%	123,500	844億46万	-1.64%	10.61	0.57
03/13	2,337	2,392	2,336	2,388	+1.83%	116,400	837億6903万	-2.57%	10.53	0.56
03/12	2,303	2,359	2,303	2,345	+3.4%	137,700	822億6063万	-4.71%	10.34	0.55
03/09	2,283	2,320	2,267	2,268	-0.22%	84,200	795億5953万	-8.51%	10	0.53
03/08	2,298	2,310	2,264	2,273	-1.17%	139,900	797億3493万	-9.15%	10.02	0.54
03/07	2,300	2,342	2,291	2,300	-0.69%	106,000	806億8207万	-8.87%	10.14	0.54
03/06	2,360	2,380	2,310	2,316	-1.11%	243,400	812億4333万	-9.03%	10.21	0.55
03/05	2,403	2,422	2,329	2,342	-4.87%	261,500	821億5539万	-8.8%	10.32	0.55
03/02	2,422	2,479	2,422	2,462	-0.28%	159,700	863億6489万	-4.94%	10.85	0.58
03/01	2,501	2,503	2,469	2,469	-1.83%	100,100	866億1044万	-5.22%	10.88	0.58
02/28	2,541	2,562	2,514	2,515	-1.33%	183,900	882億2408万	-3.97%	11.09	0.59
02/27	2,536	2,569	2,516	2,549	+1.51%	103,400	894億1678万	-3.15%	11.24	0.6
02/26	2,576	2,576	2,511	2,511	-0.87%	78,500	880億8377万	-4.96%	11.07	0.59
02/23	2,495	2,544	2,488	2,533	+2.55%	87,700	888億5551万	-4.52%	11.16	0.6
02/22	2,503	2,516	2,468	2,470	-2.22%	154,700	866億4552万	-7.21%	10.89	0.58
02/21	2,550	2,556	2,522	2,526	-0.71%	69,500	886億996万	-5.53%	11.13	0.6
02/20	2,541	2,559	2,520	2,544	-0.35%	73,800	892億4138万	-5.22%	11.21	0.6
02/19	2,537	2,560	2,534	2,553	+2.08%	75,900	895億5709万	-5.2%	11.25	0.6
02/16	2,510	2,533	2,486	2,501	+1.54%	60,200	877億3298万	-7.4%	11.02	0.59
02/15	2,469	2,493	2,450	2,463	+0.49%	91,100	863億9997万	-9.25%	10.86	0.58
02/14	2,482	2,495	2,450	2,451	-0.73%	157,700	859億7902万	-10.12%	10.8	0.58
02/13	2,478	2,485	2,449	2,469	+0.94%	206,700	866億1044万	-9.82%	10.88	0.58
02/09	2,450	2,455	2,415	2,446	-3.13%	121,500	858億362万	-10.99%	10.78	0.58
02/08	2,545	2,552	2,512	2,525	+0.2%	111,900	885億7488万	-8.41%	11.13	0.6
02/07	2,587	2,615	2,520	2,520	-0.24%	134,400	883億9948万	-8.73%	11.11	0.59
02/06	2,610	2,610	2,481	2,526	-4.43%	220,000	886億996万	-8.64%	11.13	0.6
02/05	2,605	2,677	2,594	2,643	-5.78%	222,100	927億1422万	-4.52%	11.65	0.62
02/02	2,822	2,842	2,794	2,805	-1.2%	145,600	983億9704万	+1.41%	12.36	0.66
02/01	2,831	2,856	2,807	2,839	+1.03%	110,000	995億8973万	+2.94%	12.51	0.67
01/31	2,855	2,855	2,810	2,810	-2.19%	128,700	985億7244万	+2.26%	12.39	0.66
01/30	2,872	2,883	2,855	2,873	+0.28%	113,100	1007億8242万	+4.85%	12.66	0.68
01/29	2,884	2,890	2,863	2,865	-0.28%	77,800	1005億179万	+4.95%	12.63	0.68
01/26	2,831	2,905	2,826	2,873	+1.3%	133,600	1007億8242万	+5.66%	12.66	0.68
01/25	2,830	2,851	2,812	2,836	+0.14%	111,400	994億8450万	+4.77%	12.5	0.67
01/24	2,820	2,836	2,819	2,832	-0.14%	97,600	993億4418万	+5.04%	12.48	0.67
01/23	2,808	2,856	2,800	2,836	+1.14%	104,800	994億8450万	+5.58%	12.5	0.67
01/22	2,779	2,807	2,775	2,804	+0.9%	77,600	983億6196万	+4.78%	12.36	0.66
01/19	2,760	2,779	2,752	2,779	+0.65%	81,000	974億8498万	+4.24%	12.25	0.66
01/18	2,788	2,788	2,756	2,761	-0.32%	101,300	968億5356万	+3.91%	12.17	0.65
01/17	2,777	2,780	2,754	2,770	-0.04%	76,000	971億6927万	+4.57%	12.21	0.65
01/16	2,758	2,776	2,746	2,771	+0.29%	70,200	972億435万	+4.96%	12.21	0.65
01/15	2,790	2,796	2,758	2,763	-0.25%	99,500	969億2372万	+4.98%	12.18	0.65
01/12	2,810	2,820	2,759	2,770	-1.77%	123,700	971億6927万	+5.52%	12.21	0.65
01/11	2,795	2,830	2,786	2,820	+1.37%	207,500	989億2323万	+7.76%	12.43	0.67
01/10	2,760	2,792	2,738	2,782	+1.87%	140,800	975億9022万	+6.71%	12.26	0.66
01/09	2,721	2,734	2,705	2,731	+0.81%	127,400	958億118万	+5.08%	12.04	0.64
01/05	2,688	2,713	2,679	2,709	+1.23%	90,500	950億2944万	+4.51%	11.94	0.64
01/04	2,662	2,681	2,650	2,676	+1.52%	128,200	938億7183万	+3.64%	11.8	0.63
2017
12/29	2,614	2,639	2,600	2,636	+0.84%	140,200	924億6866万	+2.33%	11.61	0.62
12/28	2,606	2,623	2,595	2,614	+0.23%	114,400	916億9692万	+1.71%	11.51	0.62
12/27	2,599	2,613	2,583	2,608	+1.16%	75,600	914億8645万	+1.68%	11.48	0.61
12/26	2,600	2,601	2,574	2,578	-0.92%	104,800	904億3407万	+0.7%	11.35	0.61
12/25	2,631	2,632	2,581	2,602	-0.34%	91,500	912億7597万	+1.84%	11.46	0.61
12/22	2,595	2,621	2,588	2,611	+0.31%	107,000	915億9168万	+2.39%	11.5	0.62
12/21	2,601	2,616	2,601	2,603	-0.34%	90,000	913億1105万	+2.28%	11.46	0.61
12/20	2,595	2,613	2,585	2,612	+0.66%	100,000	916億2676万	+2.83%	11.5	0.62
12/19	2,581	2,603	2,575	2,595	+0.86%	75,200	910億3042万	+2.29%	11.43	0.61
12/18	2,570	2,584	2,549	2,573	+0.35%	140,500	902億5868万	+1.54%	11.33	0.61
12/15	2,575	2,592	2,563	2,564	-1.16%	152,100	899億4296万	+1.18%	11.29	0.6
12/14	2,568	2,607	2,568	2,594	+0.62%	71,400	909億9534万	+2.33%	11.42	0.61
12/13	2,556	2,596	2,548	2,578	+1.22%	157,600	904億3407万	+1.42%	11.35	0.61
12/12	2,553	2,565	2,544	2,547	-0.12%	187,200	893億4662万	-0.12%	11.22	0.6
12/11	2,566	2,576	2,542	2,550	-0.35%	114,600	894億5186万	-0.39%	11.23	0.6
12/08	2,506	2,562	2,506	2,559	+0.51%	136,400	897億6757万	-0.47%	11.27	0.6
12/07	2,585	2,597	2,544	2,546	-1.13%	142,700	893億1154万	-1.36%	11.21	0.6
12/06	2,584	2,596	2,566	2,575	-0.73%	114,000	903億2883万	-0.66%	11.34	0.61
12/05	2,557	2,598	2,557	2,594	+0.82%	84,000	909億9534万	-0.27%	11.42	0.61
12/04	2,572	2,582	2,562	2,573	+0.19%	146,300	902億5868万	-1.38%	11.33	0.61
12/01	2,630	2,630	2,560	2,568	-0.81%	168,300	900億8328万	-1.91%	11.31	0.6
11/30	2,532	2,595	2,532	2,589	+2.09%	270,700	908億1994万	-1.45%	11.4	0.61
11/29	2,496	2,549	2,479	2,536	+2.22%	193,200	889億6075万	-3.79%	11.17	0.6
11/28	2,507	2,507	2,477	2,481	-1.19%	107,800	870億3139万	-6.27%	10.92	0.58
11/27	2,495	2,520	2,464	2,511	+0.97%	241,000	880億8377万	-5.64%	11.06	0.59
11/24	2,515	2,516	2,466	2,487	-0.32%	144,000	872億4187万	-7.03%	10.95	0.59
11/22	2,470	2,495	2,448	2,495	+0.97%	154,900	875億2250万	-7.25%	10.99	0.59
11/21	2,460	2,475	2,446	2,471	+0.73%	111,500	866億8060万	-8.68%	10.88	0.58
11/20	2,464	2,474	2,451	2,453	-1.72%	117,900	860億4918万	-9.92%	10.8	0.58
11/17	2,505	2,508	2,461	2,496	+0.48%	198,600	875億5758万	-8.97%	10.99	0.59
11/16	2,469	2,500	2,459	2,484	+0.81%	99,600	871億3663万	-9.93%	10.94	0.59
11/15	2,527	2,527	2,453	2,464	-2.72%	140,300	864億3505万	-11.21%	10.85	0.58
11/14	2,551	2,551	2,515	2,533	-0.28%	130,300	888億5551万	-9.37%	11.15	0.6
11/13	2,556	2,561	2,536	2,540	-1.13%	127,700	891億106万	-9.51%	11.18	0.6
11/10	2,592	2,624	2,557	2,569	-0.62%	230,000	901億1836万	-8.74%	11.31	0.61
11/09	2,702	2,756	2,563	2,585	-6.48%	457,200	906億7963万	-8.37%	11.38	0.61
11/08	2,753	2,769	2,727	2,764	-0.58%	121,000	969億5880万	-2.23%	12.17	0.65
11/07	2,777	2,780	2,751	2,780	-0.18%	86,100	975億2006万	-1.59%	12.24	0.65
11/06	2,818	2,819	2,781	2,785	-1.66%	104,200	976億9546万	-1.42%	12.26	0.66
11/02	2,809	2,834	2,789	2,832	+0.5%	74,400	993億4418万	+0.35%	12.47	0.67
11/01	2,825	2,838	2,804	2,818	-0.25%	119,700	988億5307万	+0.07%	12.41	0.66

8584 ジャックス

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート