石山Gateway HD（7708）の株価チャート

2005/12/05

2005/07/11～2005/12/05

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
2014	10/22, 株式併合 1.01→1
2014	7/10, 株式分割 1→1.49
2013	10/22, 株式分割 1→100
2005
12/05	440	456	440	450	+3.75%	38,205	-	-4.63%	-	-
12/02	432	438	427	434	+1.59%	36,582	-	-8.47%	-	-
12/01	449	451	419	427	-4.55%	106,502	-	-10.28%	-	-
11/30	448	454	447	447	-2.22%	13,128	-	-6.59%	-	-
11/29	461	461	451	458	-0.88%	24,782	-	-4.87%	-	-
11/28	471	471	462	462	-2.16%	26,109	-	-4.22%	-	-
11/25	475	475	472	472	-0.14%	9,736	-	-2.51%	-	-
11/24	472	474	465	473	-0.43%	16,816	-	-2.58%	-	-
11/22	475	476	471	475	-0.28%	20,651	-	-2.36%	-	-
11/21	481	481	474	476	+0.29%	14,161	-	-2.28%	-	-
11/18	472	477	471	475	0%	10,916	-	-2.76%	-	-
11/17	471	478	464	475	-1.13%	23,602	-	-2.96%	-	-
11/16	475	480	464	480	+0.43%	23,897	-	-2.25%	-	-
11/15	472	480	472	478	-0.7%	8,998	-	-3.06%	-	-
11/14	478	481	472	481	0%	21,536	-	-2.57%	-	-
11/11	481	487	478	481	+0.71%	7,523	-	-2.57%	-	-
11/10	475	478	471	478	+0.71%	10,621	-	-3.45%	-	-
11/09	485	485	475	475	-1.82%	14,751	-	-4.33%	-	-
11/08	483	486	478	483	+0.14%	12,096	-	-2.75%	-	-
11/07	478	483	476	483	+0.28%	10,916	-	-2.88%	-	-
11/04	487	487	473	481	-0.56%	28,469	-	-2.96%	-	-
11/02	482	485	475	484	-0.7%	10,768	-	-2.41%	-	-
11/01	485	487	481	487	-0.14%	8,261	-	-1.73%	-	-
10/31	485	491	485	488	-0.41%	6,933	-	-1.59%	-	-
10/28	488	491	481	490	-1.23%	10,178	-	-1.18%	-	-
10/27	498	498	488	496	-0.54%	3,540	-	+0.05%	-	-
10/26	498	500	489	499	+0.82%	9,441	-	+0.59%	-	-
10/25	495	500	491	495	0%	3,835	-	-0.02%	-	-
10/24	495	502	491	495	0%	7,966	-	-0.23%	-	-
10/21	502	504	488	495	-1.35%	3,688	-	-0.02%	-	-
10/20	491	502	485	502	+2.07%	14,899	-	+1.35%	-	-
10/19	492	492	482	491	-1.76%	12,981	-	-0.51%	-	-
10/18	495	501	493	500	0%	6,785	-	+1.48%	-	-
10/17	518	518	495	500	+0.41%	7,376	-	+1.69%	-	-
10/14	508	508	475	498	-2.13%	36,140	-	+1.48%	-	-
10/13	529	529	508	509	-3.47%	28,027	-	+4.11%	-	-
10/12	529	532	522	527	+1.04%	39,238	-	+8.08%	-	-
10/11	502	538	502	522	+4.19%	64,314	-	+7.63%	-	-
10/07	504	504	495	501	+0.68%	17,701	-	+3.72%	-	-
10/06	502	502	491	498	0%	18,586	-	+3.24%	-	-
10/05	495	498	494	498	+0.82%	21,831	-	+3.45%	-	-
10/04	495	498	489	494	-0.82%	22,569	-	+2.6%	-	-
10/03	495	503	495	498	+3.09%	36,730	-	+3.45%	-	-
09/30	464	484	462	483	+2.01%	10,326	-	+0.35%	-	-
09/29	481	481	461	473	-1.41%	20,651	-	-1.62%	-	-
09/28	481	487	471	480	+0.43%	8,703	-	-0.42%	-	-
09/27	498	499	468	478	-3.16%	19,914	-	-0.84%	-	-
09/26	489	508	489	494	+0.97%	43,663	-	+2.39%	-	-
09/22	488	489	485	489	+0.14%	7,671	-	+1.62%	-	-
09/21	491	491	481	488	-0.55%	16,669	-	+1.69%	-	-
09/20	491	491	486	491	+0.56%	26,109	-	+2.68%	-	-
09/16	498	498	485	488	-2.04%	23,454	-	+2.33%	-	-
09/15	495	502	490	498	+2.08%	60,479	-	+4.68%	-	-
09/14	487	488	475	488	+0.28%	14,899	-	+2.98%	-	-
09/13	482	487	481	487	+0.14%	17,259	-	+2.91%	-	-
09/12	475	495	475	486	+3.91%	65,642	-	+3.2%	-	-
09/09	461	468	454	468	+0.29%	17,996	-	-0.26%	-	-
09/08	456	467	454	466	+0.44%	11,801	-	-0.34%	-	-
09/07	468	468	455	464	-0.58%	11,506	-	-0.56%	-	-
09/06	449	473	449	467	-1.15%	14,899	-	+0.02%	-	-
09/05	471	473	463	473	+4.03%	21,831	-	+0.96%	-	-
09/02	449	460	445	454	-2.19%	15,636	-	-2.95%	-	-
09/01	464	474	464	464	-2.14%	3,688	-	-1.2%	-	-
08/31	471	475	454	475	-1.69%	34,075	-	+0.75%	-	-
08/30	479	488	471	483	-2.33%	12,981	-	+2.26%	-	-
08/29	496	496	488	494	+0.97%	21,536	-	+4.48%	-	-
08/26	485	491	479	489	-1.1%	16,669	-	+3.7%	-	-
08/25	499	499	489	495	-0.82%	5,310	-	+4.85%	-	-
08/24	482	499	477	499	+2.94%	30,387	-	+5.71%	-	-
08/23	522	524	475	485	-2.59%	143,380	-	+2.48%	-	-
08/22	498	498	498	498	+7.31%	12,981	-	+5.2%	-	-
08/19	464	464	454	464	-0.15%	5,310	-	-1.97%	-	-
08/18	464	464	458	464	+0.74%	11,506	-	-1.82%	-	-
08/17	447	461	447	461	+1.49%	7,376	-	-2.54%	-	-
08/16	447	454	447	454	0%	5,015	-	-4.18%	-	-
08/15	460	462	448	454	-1.18%	5,605	-	-4.18%	-	-
08/12	454	462	448	460	0%	5,753	-	-2.83%	-	-
08/11	461	463	451	460	-0.29%	8,261	-	-2.62%	-	-
08/10	447	461	447	461	+3.03%	5,015	-	-1.92%	-	-
08/09	434	450	427	447	+4.6%	7,966	-	-4.4%	-	-
08/08	439	439	414	428	-3.96%	17,111	-	-8.4%	-	-
08/05	441	447	441	445	+0.46%	14,308	-	-4.42%	-	-
08/04	444	445	427	443	-3.82%	75,378	-	-4.65%	-	-
08/03	483	483	452	461	-4.63%	32,747	-	-0.65%	-	-
08/02	479	484	473	483	-0.14%	25,372	-	+4.4%	-	-
08/01	491	491	479	484	-1.38%	18,734	-	+5%	-	-
07/29	491	494	482	491	-1.23%	15,489	-	+7.16%	-	-
07/28	507	507	475	497	-1.21%	37,468	-	+9.45%	-	-
07/27	508	521	494	503	+0.27%	71,247	-	+11.53%	-	-
07/26	475	522	475	502	+5.11%	75,378	-	+12.48%	-	-
07/25	485	488	471	477	-1.54%	56,054	-	+7.73%	-	-
07/22	489	502	479	485	-3.64%	115,353	-	+10.41%	-	-
07/21	498	522	485	503	-1.72%	138,217	-	+15.64%	-	-
07/20	508	560	502	512	+3.99%	671,023	-	+19.03%	-	-
07/19	475	494	472	492	+1.54%	54,579	-	+16.08%	-	-
07/15	469	491	466	485	+3.32%	104,437	-	+15.41%	-	-
07/14	457	470	457	469	+0.44%	23,159	-	+12.77%	-	-
07/13	469	477	453	467	-2.13%	59,447	-	+13.1%	-	-
07/12	478	500	468	477	+2.33%	331,602	-	+16.69%	-	-
07/11	433	466	426	466	+7.84%	96,619	-	+15.16%	-	-

石山Gateway HD（7708）の株価チャート

2005/07/11～2005/12/05

株価推移

開示資料

決算

株式

チャート