7508 G-7 HD

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2021	10/1, 株式分割 1→2
2020	1/1, 株式分割 1→2
2013
03/29	148	149	144	146	-1.19%	78,800	77億6178万	+4.68%	5.77	0.74
03/28	147	149	145	147	+0.51%	107,200	78億5513万	+5.94%	5.84	0.74
03/27	148	149	143	147	-2.01%	79,600	78億1513万	+6.16%	5.81	0.74
03/26	149	150	148	150	+0.17%	142,800	79億7516万	+9.12%	5.93	0.76
03/25	150	152	149	149	-0.5%	126,400	79億6183万	+8.94%	5.92	0.75
03/22	152	152	150	150	-0.83%	81,200	80億184万	+10.29%	5.95	0.76
03/21	150	152	150	151	+1.51%	144,400	80億6852万	+12.04%	6	0.76
03/19	146	149	146	149	+2.58%	114,000	79億4849万	+11.19%	5.91	0.75
03/18	143	146	142	145	+3.01%	104,400	77億4844万	+8.4%	5.76	0.73
03/15	141	142	140	141	+0.89%	67,200	75億2172万	+6.02%	5.59	0.71
03/14	140	141	139	140	+0.18%	37,600	74億5504万	+5.08%	5.54	0.71
03/13	139	141	139	140	+0.72%	43,200	74億4171万	+4.89%	5.53	0.7
03/12	143	146	138	139	-4.15%	125,200	73億8836万	+4.92%	5.49	0.7
03/11	138	145	137	145	+5.67%	251,600	77億843万	+9.47%	5.73	0.73
03/08	135	137	134	137	+2.24%	265,600	72億9501万	+4.39%	5.42	0.69
03/07	133	134	133	134	+1.13%	52,800	71億3497万	+2.1%	5.3	0.68
03/06	132	134	132	132	+0.76%	42,800	70億5495万	+1.73%	5.25	0.67
03/05	132	134	131	131	+0.19%	62,000	70億161万	+0.96%	5.21	0.66
03/04	130	132	130	131	+1.35%	84,400	69億8827万	+0.77%	5.2	0.66
03/01	129	130	128	129	0%	50,400	68億9491万	+0.19%	5.13	0.65
02/28	130	130	129	129	+0.78%	48,800	68億9491万	+0.19%	5.13	0.65
02/27	130	130	127	128	-1.16%	64,000	68億4157万	-0.58%	5.09	0.65
02/26	129	131	129	130	-0.57%	27,600	69億2159万	+1.37%	5.15	0.66
02/25	131	132	131	131	-0.19%	61,600	69億6160万	+1.95%	5.18	0.66
02/22	131	132	130	131	-1.13%	43,200	69億7493万	+2.95%	5.19	0.66
02/21	131	134	130	132	-0.19%	38,800	70億5495万	+4.13%	5.25	0.67
02/20	132	133	131	133	+0.95%	57,600	70億6829万	+5.16%	5.26	0.67
02/19	133	133	131	131	-0.57%	41,200	70億161万	+5%	5.21	0.66
02/18	131	132	131	132	+2.52%	36,400	70億4161万	+5.6%	5.24	0.67
02/15	128	130	127	129	-2.28%	109,600	68億6824万	+3.83%	5.11	0.65
02/14	133	133	126	132	-1.13%	155,600	70億2828万	+6.25%	5.23	0.67
02/13	137	139	133	133	-1.3%	278,000	71億830万	+8.33%	5.28	0.67
02/12	137	138	135	135	+0.75%	149,200	72億165万	+10.66%	5.35	0.68
02/08	132	135	132	134	+2.29%	107,600	71億4831万	+10.74%	5.31	0.68
02/07	130	132	130	131	+1.16%	47,600	69億8827万	+9.17%	5.2	0.66
02/06	130	130	128	130	+0.39%	57,200	69億825万	+8.82%	5.14	0.65
02/05	127	129	127	129	+0.58%	44,800	68億8158万	+8.4%	5.12	0.65
02/04	128	129	127	128	+0.98%	138,800	68億4157万	+8.69%	5.09	0.65
02/01	126	127	125	127	+1.8%	76,800	67億7489万	+8.55%	5.04	0.64
01/31	125	125	124	125	+0.2%	32,000	66億5486万	+7.54%	4.95	0.63
01/30	125	125	124	125	-0.2%	46,800	66億4152万	+7.33%	4.94	0.63
01/29	125	125	124	125	+1.63%	46,800	66億5486万	+8.48%	4.95	0.63
01/28	124	125	123	123	+0.41%	60,400	65億4817万	+7.68%	4.87	0.62
01/25	121	122	121	122	+1.66%	76,800	65億2149万	+7.24%	4.85	0.62
01/24	120	121	120	120	+0.84%	35,200	64億1480万	+6.42%	4.77	0.61
01/23	120	120	119	119	-0.21%	32,000	63億6146万	+6.47%	4.73	0.6
01/22	120	120	119	120	+0.63%	74,400	63億7479万	+6.7%	4.74	0.6
01/21	119	120	118	119	0%	41,200	63億3479万	+6.98%	4.71	0.6
01/18	118	120	118	119	+2.59%	60,800	63億3479万	+6.98%	4.71	0.6
01/17	117	117	116	116	-0.86%	51,600	61億7475万	+5.23%	4.59	0.58
01/16	118	119	117	117	-1.06%	64,800	62億2809万	+6.14%	4.63	0.59
01/15	118	119	118	118	+1.72%	117,600	62億9478万	+8.26%	4.68	0.6
01/11	115	117	114	116	+1.53%	64,400	61億8808万	+6.42%	4.6	0.59
01/10	115	115	114	114	+0.22%	58,400	60億9473万	+5.79%	4.53	0.58
01/09	114	114	113	114	+1.33%	56,800	60億8139万	+5.56%	4.52	0.58
01/08	115	115	112	113	-1.32%	88,800	60億138万	+5.14%	4.46	0.57
01/07	113	114	112	114	+2.01%	203,200	60億8139万	+6.54%	4.52	0.58
01/04	113	113	110	112	+0.68%	103,200	59億6137万	+4.44%	4.43	0.56
2012
12/28	112	113	111	111	-0.45%	73,600	-	+3.74%	-	-
12/27	112	112	111	112	0%	49,200	-	+5.19%	-	-
12/26	110	112	109	112	+1.59%	103,600	-	+5.19%	-	-
12/25	108	110	108	110	+1.15%	105,200	-	+3.54%	-	-
12/21	109	109	108	109	0%	51,200	-	+2.36%	-	-
12/20	109	109	108	109	+0.23%	78,400	-	+3.33%	-	-
12/19	107	109	107	108	+1.41%	64,400	-	+3.1%	-	-
12/18	107	108	107	107	+0.23%	59,200	-	+1.67%	-	-
12/17	107	108	107	107	-0.47%	72,800	-	+1.43%	-	-
12/14	107	107	106	107	+0.94%	86,000	-	+1.9%	-	-
12/13	106	107	106	106	+0.47%	25,200	-	+1.92%	-	-
12/12	106	107	105	106	-1.17%	28,400	-	+1.44%	-	-
12/11	106	107	106	107	+1.43%	54,400	-	+2.64%	-	-
12/10	105	106	105	105	-0.71%	42,800	-	+1.2%	-	-
12/07	105	106	104	106	-0.24%	172,400	-	+1.92%	-	-
12/06	105	106	105	106	+2.41%	46,000	-	+2.16%	-	-
12/05	105	107	104	104	-1.19%	159,200	-	-0.24%	-	-
12/04	104	106	104	105	+0.72%	21,200	-	+1.94%	-	-
12/03	105	105	104	104	-0.24%	37,200	-	+1.21%	-	-
11/30	103	105	103	105	+2.2%	42,800	-	+1.46%	-	-
11/29	106	106	102	102	-1.68%	186,000	-	-0.73%	-	-
11/28	107	107	103	104	-2.58%	178,000	-	+0.97%	-	-
11/27	107	107	106	107	+0.23%	25,200	-	+3.64%	-	-
11/26	106	107	105	107	+0.24%	22,800	-	+3.4%	-	-
11/22	106	107	105	106	+1.92%	82,000	-	+3.16%	-	-
11/21	103	106	102	104	+1.71%	56,800	-	+2.21%	-	-
11/20	104	105	102	103	-2.38%	47,200	-	+0.49%	-	-
11/19	104	105	104	105	+0.72%	10,800	-	+2.94%	-	-
11/16	104	105	104	104	+0.72%	24,400	-	+2.21%	-	-
11/15	103	104	103	104	-0.24%	27,200	-	+1.47%	-	-
11/14	104	104	103	104	+0.48%	34,800	-	+1.72%	-	-
11/13	101	104	101	103	+1.98%	46,400	-	+2.23%	-	-
11/12	101	102	101	101	+0.25%	9,600	-	+0.25%	-	-
11/09	101	102	101	101	-0.25%	14,000	-	0%	-	-
11/08	102	102	101	101	-1.7%	24,000	-	+0.25%	-	-
11/07	103	103	103	103	-0.96%	10,000	-	+1.98%	-	-
11/06	104	105	102	104	+1.71%	38,400	-	+2.97%	-	-
11/05	102	102	102	102	+0.49%	12,000	-	+1.24%	-	-
11/02	102	103	102	102	0%	14,400	-	+0.74%	-	-
11/01	102	102	102	102	-0.73%	11,600	-	+0.74%	-	-
10/31	101	103	101	103	+0.99%	55,200	-	+1.49%	-	-
10/30	101	102	101	102	+0.25%	16,800	-	+0.5%	-	-

7508 G-7 HD

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート