ＪＴＰ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,679（2025年8月7日）
- 年初来安値
- 968（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,245 | 1,277 | 1,235 | 1,277 | 35,700 | 1,277 | 12.11 | 1.91 |
| 2026/2/9 | 1,242 | 1,242 | 1,197 | 1,217 | 50,700 | 1,217 | 11.54 | 1.82 |
| 2026/2/6 | 1,234 | 1,248 | 1,195 | 1,200 | 97,000 | 1,200 | 11.38 | 1.79 |
| 2026/2/5 | 1,220 | 1,253 | 1,219 | 1,235 | 40,800 | 1,235 | 11.71 | 1.84 |
| 2026/2/4 | 1,288 | 1,293 | 1,230 | 1,233 | 64,200 | 1,233 | 11.69 | 1.84 |
| 2026/2/3 | 1,266 | 1,302 | 1,256 | 1,302 | 48,600 | 1,302 | 12.34 | 1.94 |
| 2026/2/2 | 1,300 | 1,312 | 1,270 | 1,270 | 22,700 | 1,270 | 12.04 | 1.9 |
| 2026/1/30 | 1,314 | 1,321 | 1,292 | 1,298 | 14,900 | 1,298 | 12.3 | 1.94 |
| 2026/1/29 | 1,330 | 1,330 | 1,305 | 1,314 | 14,600 | 1,314 | ||
| 2026/1/28 | 1,336 | 1,336 | 1,322 | 1,330 | 14,900 | 1,330 | ||
| 2026/1/27 | 1,353 | 1,356 | 1,336 | 1,345 | 14,000 | 1,345 | ||
| 2026/1/26 | 1,379 | 1,380 | 1,354 | 1,355 | 12,700 | 1,355 | ||
| 2026/1/23 | 1,390 | 1,390 | 1,371 | 1,378 | 10,700 | 1,378 | ||
| 2026/1/22 | 1,366 | 1,380 | 1,366 | 1,376 | 10,500 | 1,376 | ||
| 2026/1/21 | 1,365 | 1,379 | 1,358 | 1,365 | 13,800 | 1,365 | ||
| 2026/1/20 | 1,390 | 1,391 | 1,376 | 1,382 | 13,100 | 1,382 | ||
| 2026/1/19 | 1,398 | 1,401 | 1,382 | 1,393 | 14,900 | 1,393 | ||
| 2026/1/16 | 1,423 | 1,427 | 1,400 | 1,401 | 16,500 | 1,401 | ||
| 2026/1/15 | 1,395 | 1,420 | 1,394 | 1,415 | 19,700 | 1,415 | ||
| 2026/1/14 | 1,397 | 1,410 | 1,394 | 1,400 | 10,600 | 1,400 |
1〜20/244件
