石山Gateway HD（7708）の株価チャート

2009/01/07

2008/08/01～2009/01/07

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
2009
01/07	41	41	38	38	-5.08%	9,146	-	-5.09%	-	-
01/06	34	40	34	40	+17.3%	6,490	-	-0.01%	-	-
01/05	34	34	33	34	+0.6%	3,540	-	-16.83%	-	-
2008
12/30	34	34	34	34	0%	5,605	-	-17.33%	-	-
12/29	33	35	33	34	-0.6%	4,720	-	-19.3%	-	-
12/26	35	35	34	34	-3.08%	2,655	-	-18.81%	-	-
12/25	35	35	35	35	-0.38%	885	-	-18.18%	-	-
12/24	36	36	35	35	-4.4%	1,328	-	-17.86%	-	-
12/22	37	37	37	37	-1.8%	590	-	-16.03%	-	-
12/19	38	38	35	38	-1.6%	5,163	-	-16.39%	-	-
12/18	39	39	34	38	-6%	16,964	-	-15.03%	-	-
12/17	42	42	41	41	-3.23%	1,623	-	-11.58%	-	-
12/16	40	43	39	42	+6.9%	1,918	-	-8.63%	-	-
12/15	39	42	39	39	+0.17%	4,425	-	-16.34%	-	-
12/12	38	39	38	39	-0.17%	1,623	-	-16.49%	-	-
12/11	42	42	39	39	-3.49%	1,770	-	-18.08%	-	-
12/10	41	41	41	41	-0.83%	1,475	-	-16.85%	-	-
12/09	41	41	39	41	+4.3%	1,623	-	-16.16%	-	-
12/08	38	41	38	39	-12.5%	11,063	-	-19.62%	-	-
12/05	45	45	45	45	-2.35%	1,328	-	-9.97%	-	-
12/04	47	47	45	46	+3.82%	1,770	-	-7.8%	-	-
12/03	47	47	44	44	-3.68%	3,835	-	-12.93%	-	-
12/02	46	46	46	46	-1.45%	148	-	-9.61%	-	-
12/01	47	47	47	47	-1.43%	590	-	-8.28%	-	-
11/28	49	49	47	47	-2.64%	3,098	-	-8.74%	-	-
11/27	47	49	47	49	-1.37%	590	-	-6.26%	-	-
11/26	49	49	49	49	+6.42%	295	-	-4.96%	-	-
11/25	47	47	46	46	-2.14%	885	-	-12.38%	-	-
11/21	47	47	47	47	+0.86%	148	-	-10.46%	-	-
11/20	47	47	47	47	-0.14%	2,360	-	-11.23%	-	-
11/19	49	53	47	47	-13.13%	1,770	-	-12.75%	-	-
11/18	54	54	54	54	+8.11%	1,475	-	+0.43%	-	-
11/14	52	52	50	50	-3.27%	443	-	-7.1%	-	-
11/13	53	53	52	52	-1.92%	1,180	-	-5.71%	-	-
11/12	53	53	53	53	0%	3,098	-	-3.86%	-	-
11/11	54	54	53	53	-1.39%	1,475	-	-5.58%	-	-
11/10	54	54	54	54	-2.35%	590	-	-4.24%	-	-
11/07	54	55	54	55	+2.02%	3,688	-	-1.94%	-	-
11/06	53	54	51	54	+1.53%	9,736	-	-5.57%	-	-
11/05	54	54	53	53	+0.26%	3,540	-	-8.6%	-	-
11/04	53	53	53	53	+1.83%	590	-	-8.83%	-	-
10/30	55	55	51	52	-2.17%	2,655	-	-11.99%	-	-
10/29	53	54	52	53	-0.89%	4,573	-	-10.03%	-	-
10/28	54	54	54	54	0%	3,098	-	-10.74%	-	-
10/27	54	54	54	54	-1.25%	3,983	-	-10.74%	-	-
10/24	55	55	54	54	0%	2,950	-	-11.09%	-	-
10/23	54	54	54	54	+0.13%	3,983	-	-11.09%	-	-
10/22	54	54	54	54	+2.3%	590	-	-12.64%	-	-
10/21	51	53	51	53	-3.82%	4,720	-	-14.6%	-	-
10/20	55	56	53	55	+0.25%	2,950	-	-12.62%	-	-
10/17	61	61	55	55	-10%	2,803	-	-14.2%	-	-
10/14	61	61	61	61	+12.5%	1,770	-	-4.67%	-	-
10/10	51	54	47	54	0%	10,031	-	-16.56%	-	-
10/09	49	54	49	54	+1.27%	33,927	-	-17.83%	-	-
10/08	54	54	54	54	-1.25%	8,261	-	-20.07%	-	-
10/07	54	54	54	54	-11.11%	12,243	-	-19.05%	-	-
10/06	61	61	61	61	-4.26%	3,098	-	-8.94%	-	-
10/03	64	64	62	64	-1.16%	2,508	-	-4.89%	-	-
10/02	64	65	64	64	-0.11%	1,918	-	-3.78%	-	-
10/01	64	65	64	65	+0.21%	1,623	-	-3.67%	-	-
09/30	64	64	64	64	+1.06%	295	-	-2.42%	-	-
09/26	64	64	64	64	-6%	443	-	-3.45%	-	-
09/25	68	68	68	68	0%	4,425	-	+4.3%	-	-
09/24	68	68	68	68	0%	2,360	-	+5.93%	-	-
09/22	64	71	64	68	+4.71%	3,835	-	+7.61%	-	-
09/19	64	65	64	65	+0.53%	590	-	+4.42%	-	-
09/18	66	66	64	64	-2.56%	5,163	-	+3.87%	-	-
09/17	66	68	66	66	+2.63%	1,770	-	+8.36%	-	-
09/16	62	64	62	64	-5%	738	-	+5.58%	-	-
09/12	68	68	68	68	-0.1%	3,393	-	+12.99%	-	-
09/11	68	68	68	68	+0.1%	1,475	-	+13.1%	-	-
09/10	68	68	68	68	-5.57%	2,213	-	+14.9%	-	-
09/09	71	72	71	72	+1.83%	295	-	+21.68%	-	-
09/08	63	71	63	71	+8.33%	2,360	-	+19.5%	-	-
09/05	68	68	65	65	-6.34%	17,701	-	+12.21%	-	-
09/04	71	72	69	69	-16.33%	5,310	-	+19.8%	-	-
09/03	88	96	83	83	0%	21,241	-	+43.18%	-	-
09/02	83	83	82	83	+19.51%	19,471	-	+45.69%	-	-
09/01	69	69	68	69	+10.81%	12,686	-	+21.91%	-	-
08/29	63	63	61	63	+1.87%	9,736	-	+11.98%	-	-
08/28	62	62	61	62	0%	3,540	-	+7.99%	-	-
08/27	61	64	61	62	0%	7,080	-	+7.99%	-	-
08/26	54	62	54	62	+12.38%	15,341	-	+7.99%	-	-
08/25	55	55	54	55	+7.73%	16,374	-	-3.9%	-	-
08/22	52	52	51	51	0%	7,376	-	-12.34%	-	-
08/21	51	51	51	51	+5.63%	1,475	-	-12.34%	-	-
08/20	47	49	47	48	+8.23%	2,213	-	-18.42%	-	-
08/19	44	45	44	44	+0.92%	4,130	-	-25.88%	-	-
08/18	44	44	44	44	-4.41%	18,439	-	-27.76%	-	-
08/15	47	48	46	46	-5.56%	7,966	-	-26.83%	-	-
08/14	48	49	48	49	-7.1%	8,851	-	-23.73%	-	-
08/13	52	54	47	53	-0.51%	12,538	-	-19.17%	-	-
08/12	56	56	51	53	-3.83%	5,605	-	-19.98%	-	-
08/11	54	56	53	55	-1.82%	2,360	-	-19.25%	-	-
08/08	56	56	55	56	+0.61%	2,508	-	-18.94%	-	-
08/07	56	56	54	56	-3.53%	5,753	-	-20.59%	-	-
08/06	57	58	57	58	-0.12%	2,655	-	-18.84%	-	-
08/05	61	61	58	58	-6.38%	3,245	-	-19.87%	-	-
08/04	62	62	61	62	-1.52%	1,918	-	-15.59%	-	-
08/01	64	64	63	63	-2.84%	10,326	-	-15.44%	-	-

石山Gateway HD（7708）の株価チャート

2008/08/01～2009/01/07

株価推移

開示資料

決算

株式

チャート