石山Gateway HD（7708）の株価チャート

2014/04/07

2013/11/07～2014/04/07

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
2014
04/07	127	132	127	129	-1.55%	73,755	70億9002万	-16.9%	-	213.86
04/04	130	132	127	131	-0.52%	78,328	72億196万	-16.13%	-	217.23
04/03	133	138	127	132	-3%	275,254	72億3928万	-16.76%	-	218.36
04/02	123	153	121	136	+13.64%	890,960	74億6318万	-15.26%	-	225.11
04/01	123	126	119	119	+1.15%	381,461	65億6759万	-25.89%	-	198.1
03/31	111	121	105	118	-19.07%	1,513,453	64億9296万	-27.63%	-	195.85
03/28	152	153	143	146	-4.02%	125,088	80億2291万	-12.2%	-	241.99
03/27	153	153	144	152	+1.36%	95,586	83億5876万	-9.07%	-	252.12
03/26	155	157	149	150	-3.91%	78,770	82億4681万	-10.82%	-	248.75
03/25	159	160	155	156	+0.88%	63,577	85億8265万	-7.74%	-	258.88
03/24	149	163	142	155	-6.17%	137,922	85億802万	-9.08%	-	256.63
03/20	166	166	163	165	-1.22%	51,481	90億6776万	-3.66%	-	273.51
03/19	167	168	164	167	+0.82%	54,431	91億7971万	-2.47%	-	276.89
03/18	166	167	161	165	+3.83%	59,889	91億507万	-3.83%	-	274.64
03/17	161	171	159	159	-6.75%	74,788	87億6923万	-7.91%	-	264.51
03/14	173	173	166	171	-1.18%	91,899	94億360万	-1.25%	-	283.64
03/13	172	173	168	173	+2%	56,644	95億1555万	-0.08%	-	287.02
03/12	167	169	167	169	0%	43,368	93億2897万	-2.03%	-	281.39
03/11	169	169	167	169	0%	48,088	93億2897万	-1.47%	-	281.39
03/10	169	169	165	169	0%	59,152	93億2897万	-1.47%	-	281.39
03/07	169	169	164	169	0%	35,845	93億2897万	-2.03%	-	281.39
03/06	166	169	163	169	+0.81%	43,810	93億2897万	-2.6%	-	281.39
03/05	169	169	165	168	-0.4%	23,749	92億5434万	-3.38%	-	279.14
03/04	166	169	163	169	+1.63%	68,445	92億9165万	-3.54%	-	280.26
03/03	169	171	153	166	+1.66%	147,953	91億4239万	-5.63%	-	275.76
02/28	169	174	163	163	-4.37%	96,767	89億9313万	-7.7%	-	271.26
02/27	172	176	169	171	-1.18%	123,318	94億360万	-4.02%	-	283.64
02/26	172	176	171	173	-1.54%	23,897	95億1555万	-3.96%	-	287.02
02/25	170	177	163	176	+1.17%	72,722	96億6481万	-2.99%	-	291.52
02/24	173	176	172	174	-1.16%	78,475	95億5287万	-4.64%	-	288.14
02/21	176	176	173	176	+1.17%	24,634	96億6481万	-4.05%	-	291.52
02/20	175	179	173	174	-3.03%	28,764	95億5287万	-5.17%	-	288.14
02/19	178	180	169	179	+0.76%	116,385	98億5139万	-2.2%	-	297.15
02/18	180	180	175	178	-1.13%	35,845	97億7676万	-2.94%	-	294.9
02/17	174	182	174	180	+2.32%	48,973	98億8871万	-1.83%	-	298.27
02/14	190	190	175	176	-2.26%	94,701	96億6481万	-4.05%	-	291.52
02/13	188	193	178	180	-5.69%	75,525	98億8871万	-2.36%	-	298.27
02/12	185	196	185	190	+6.04%	168,014	104億8576万	+3.53%	-	316.28
02/10	172	188	172	180	+5.58%	87,031	98億8871万	-2.36%	-	298.27
02/07	169	172	169	170	+0.8%	66,232	93億6629万	-7.02%	-	282.52
02/06	168	169	165	169	+3.32%	64,314	92億9165万	-7.76%	-	280.26
02/05	167	169	159	163	+1.69%	75,968	89億9313万	-10.72%	-	271.26
02/04	155	163	142	161	-5.2%	216,250	88億4386万	-11.72%	-	266.76
02/03	176	178	159	169	-5.3%	277,466	93億2897万	-6.88%	-	281.39
01/31	185	186	175	179	-5.04%	262,863	98億5139万	-1.12%	-	297.15
01/30	193	193	184	188	-1.77%	70,510	103億7382万	+4.7%	-	312.91
01/29	190	193	185	192	+1.43%	187,928	105億6039万	+7.18%	-	318.53
01/28	181	195	180	189	0%	141,757	104億1113万	+6.86%	-	314.03
01/27	193	193	184	189	-2.79%	159,606	104億1113万	+7.47%	-	314.03
01/24	193	205	191	195	+0.7%	286,612	107億966万	+11.18%	-	323.04
01/23	193	199	191	193	-2.73%	121,548	106億3503万	+11.68%	-	320.78
01/22	197	199	194	199	+0.69%	89,244	109億3355万	+15.48%	-	329.79
01/21	205	205	193	197	-3%	167,719	108億5892万	+15.37%	-	327.54
01/20	197	207	197	203	+4.17%	356,679	111億9477万	+19.63%	-	337.67
01/17	183	220	183	195	+7.06%	1,072,988	107億4697万	+15.53%	-	324.16
01/16	182	182	177	182	+0.37%	64,314	100億3797万	+8.55%	-	302.78
01/15	188	188	180	182	-0.74%	41,155	100億66万	+8.79%	-	301.65
01/14	176	186	173	183	+2.27%	116,090	100億7529万	+9.6%	-	303.9
01/10	184	185	178	179	-2.58%	112,108	98億5139万	+7.17%	-	297.15
01/09	190	190	183	184	-3.21%	179,077	101億1260万	+10.01%	-	305.03
01/08	190	192	180	190	+1.08%	242,064	104億4845万	+13.66%	-	315.16
01/07	176	188	175	188	+8.63%	321,867	103億3650万	+13.12%	-	311.78
01/06	170	176	170	173	+3.24%	164,621	95億1555万	+4.77%	-	287.02
2013
12/30	165	169	160	167	+2.49%	145,297	92億1702万	+2.1%	-	278.01
12/27	160	164	159	163	+2.55%	133,497	89億9313万	-0.38%	-	271.26
12/26	154	161	150	159	+6.82%	157,983	87億6923万	-2.86%	-	264.51
12/25	149	150	146	149	0%	234,983	82億949万	-9.61%	-	247.62
12/24	153	156	146	149	-2.22%	306,231	82億949万	-10.69%	-	247.62
12/20	157	160	153	153	-5.06%	154,295	83億8482万	-9.74%	-	186.76
12/19	165	169	157	161	+0.85%	155,328	88億3201万	-6.04%	-	196.72
12/18	157	162	151	159	+5.38%	229,673	87億5748万	-7.91%	-	195.06
12/17	154	155	148	151	-3.04%	293,692	83億1029万	-13.61%	-	185.1
12/16	165	165	156	156	-4.56%	186,600	85億7115万	-12.4%	-	190.91
12/13	161	165	159	163	+3.43%	148,543	89億8108万	-9.23%	-	200.04
12/12	167	167	157	158	-5.28%	178,782	86億8295万	-13.21%	-	193.4
12/11	169	173	161	167	-1.99%	167,424	91億6741万	-9.85%	-	204.19
12/10	172	173	169	170	-1.57%	129,809	93億5374万	-9.49%	-	208.34
12/09	170	174	169	173	+0.39%	195,451	95億280万	-9.49%	-	211.66
12/06	169	182	169	172	+3.25%	277,466	94億6553万	-10.32%	-	210.83
12/05	166	174	166	167	-1.99%	145,592	91億6741万	-13.14%	-	204.19
12/04	176	176	167	170	-4.56%	235,278	93億5374万	-11.38%	-	208.34
12/03	177	183	176	178	+1.15%	187,043	98億93万	-7.14%	-	218.3
12/02	178	182	169	176	-1.52%	450,053	96億8913万	-8.2%	-	215.81
11/29	186	190	176	179	-2.94%	543,869	98億3819万	-6.79%	-	219.13
11/28	164	188	164	184	+8.8%	852,903	101億3632万	-4.46%	-	225.77
11/27	156	171	156	169	+5.93%	665,860	93億1647万	-11.73%	-	207.51
11/26	149	163	148	160	+6.31%	623,525	87億9475万	-17.1%	-	195.89
11/25	157	158	144	150	-5.13%	770,297	82億7302万	-22.42%	-	184.27
11/22	172	172	150	159	-8.95%	1,177,277	87億2022万	-18.23%	-	194.23
11/21	174	177	169	174	-0.77%	772,362	91億9440万	-10.19%	-	201.74
11/20	196	196	172	176	-10.38%	990,972	92億6595万	-9.03%	-	203.31
11/19	200	202	195	196	-2.03%	235,573	103億3923万	+2.58%	-	226.86
11/18	207	207	197	200	-3.59%	468,492	105億5389万	+5.26%	-	231.57
11/15	205	212	203	207	-1.29%	445,775	109億4742万	+10.34%	-	240.2
11/14	214	215	208	210	0%	406,390	110億9052万	+13.6%	-	243.34
11/13	218	220	208	210	-0.96%	691,379	110億9052万	+14.84%	-	243.34
11/12	202	217	202	212	+2.62%	470,999	111億9785万	+17.23%	-	245.7
11/11	224	225	207	207	-8.96%	994,512	109億1164万	+16.16%	-	239.42
11/08	224	230	217	227	-2.33%	617,329	119億8492万	+29.77%	-	262.97
11/07	238	240	224	233	-2.28%	654,797	122億7113万	+35.19%	-	269.25

石山Gateway HD（7708）の株価チャート

2013/11/07～2014/04/07

株価推移

開示資料

決算

株式

チャート