2330 フォーサイド

株価チャート

2013/12/31

2013/08/06～2013/12/30

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	4/1, 株式分割 1→10
2013
12/30	125	130	124	129	+1.49%	56,640	28億3060万	-4.44%	-	2.21
12/27	127	129	124	127	+2.17%	70,290	27億8891万	-5.85%	-	2.18
12/26	121	129	121	124	+3.24%	75,250	27億2967万	-8.53%	-	2.13
12/25	120	125	120	121	+0.08%	150,230	26億4409万	-12.04%	-	2.07
12/24	126	126	120	120	-6.45%	170,070	26億4190万	-12.12%	-	2.07
12/20	131	131	129	129	-2.43%	113,320	28億2402万	-6.74%	-	2.21
12/19	134	134	131	132	-1.64%	77,880	28億9424万	-5.11%	-	2.26
12/18	135	135	134	134	-0.96%	74,750	29億4251万	-3.53%	-	2.3
12/17	136	136	135	135	-0.29%	70,830	29億7104万	-3.29%	-	2.32
12/16	137	137	136	136	-0.51%	47,230	29億7981万	-3%	-	2.33
12/13	138	139	137	137	-1.09%	55,450	29億9517万	-3.19%	-	2.34
12/12	139	139	138	138	-0.07%	31,520	30億2809万	-2.13%	-	2.37
12/11	138	139	138	138	-0.22%	49,860	30億3028万	-2.75%	-	2.37
12/10	139	140	138	138	-0.43%	56,670	30億3686万	-2.54%	-	2.37
12/09	139	140	139	139	-0.29%	46,970	30億5003万	-2.8%	-	2.39
12/06	139	140	139	139	+0.29%	30,950	30億5881万	-2.52%	-	2.39
12/05	140	140	139	139	-0.22%	36,400	30億5003万	-2.8%	-	2.39
12/04	139	140	139	139	-0.57%	36,150	30億5661万	-2.59%	-	2.39
12/03	139	141	139	140	+0.79%	89,190	30億7417万	-2.03%	-	2.4
12/02	140	141	139	139	-0.71%	51,040	30億5003万	-2.8%	-	2.39
11/29	139	140	139	140	0%	31,220	30億7197万	-2.78%	-	2.4
11/28	139	140	139	140	+1.45%	39,680	30億7197万	-2.78%	-	2.4
11/27	140	141	138	138	-1.85%	41,790	30億2809万	-4.17%	-	2.37
11/26	142	142	140	141	+0.14%	37,880	30億8514万	-2.36%	-	2.41
11/25	141	142	140	140	-0.14%	58,310	30億8075万	-2.5%	-	2.41
11/22	141	142	141	141	-0.42%	33,400	30億8514万	-2.36%	-	2.41
11/21	142	143	141	141	-0.7%	36,740	30億9830万	-1.94%	-	2.42
11/20	142	144	141	142	+0.85%	43,380	31億2025万	-1.25%	-	2.44
11/19	142	143	141	141	-1.26%	53,250	30億9392万	-2.08%	-	2.42
11/18	140	144	140	143	+0.92%	53,350	31億3341万	-0.83%	-	2.45
11/15	142	143	140	142	-1.94%	109,840	31億489万	-1.74%	-	2.43
11/14	147	148	144	144	-0.07%	32,770	31億6633万	+0.91%	-	2.48
11/13	145	146	143	144	-0.48%	42,790	31億6852万	+0.98%	-	2.48
11/12	146	147	144	145	-1.96%	29,780	31億8388万	+1.47%	-	2.49
11/11	149	152	145	148	-2.82%	39,220	32億4751万	+3.5%	-	2.54
11/08	144	157	144	152	+6.43%	190,000	33億4187万	+7.25%	-	2.61
11/07	151	151	141	143	-5.23%	80,750	31億4000万	+0.77%	-	2.46
11/06	155	155	149	151	-1.18%	124,490	33億1334万	+6.34%	-	2.59
11/05	143	153	143	153	+8.83%	144,720	33億5284万	+8.37%	-	2.62
11/01	144	144	140	140	-2.57%	24,100	30億8075万	-0.43%	-	2.41
10/31	141	146	140	144	+2.64%	67,010	31億6194万	+2.2%	-	2.47
10/30	147	147	140	140	-3.37%	39,420	30億8075万	+0.29%	-	2.41
10/29	145	146	144	145	+0.21%	18,920	31億8827万	+3.79%	-	2.49
10/28	146	148	143	145	-0.68%	25,010	31億8169万	+3.57%	-	2.49
10/25	146	150	142	146	+1.81%	69,920	32億363万	+4.29%	-	2.51
10/24	146	148	143	143	-3.43%	60,520	31億4658万	+2.43%	-	2.46
10/23	140	153	140	149	+5.77%	200,510	32億5849万	+6.07%	-	2.55
10/22	142	142	140	140	-1.34%	36,900	30億8075万	+0.29%	-	2.41
10/21	139	146	139	142	+1.93%	62,680	31億2244万	+1.64%	-	2.44
10/18	139	141	138	140	+0.72%	49,280	30億6320万	-0.29%	-	2.4
10/17	138	139	138	139	+0.14%	13,720	30億4125万	-1%	-	2.38
10/16	138	139	138	138	-0.14%	28,220	30億3686万	-1.14%	-	2.37
10/15	139	140	138	139	-0.43%	13,890	30億4125万	-1%	-	2.38
10/11	138	141	137	139	+1.02%	27,730	30億5442万	-0.57%	-	2.39
10/10	137	138	137	138	+0.29%	12,480	30億2370万	-1.57%	-	2.36
10/09	138	138	136	137	+0.37%	12,160	30億1492万	-1.86%	-	2.36
10/08	136	137	135	137	-0.87%	34,040	30億395万	-2.21%	-	2.35
10/07	139	139	137	138	-0.79%	24,910	30億3028万	-1.36%	-	2.37
10/04	139	140	139	139	-0.5%	11,980	30億5442万	-1.28%	-	2.39
10/03	139	140	139	140	+0.36%	9,950	30億6978万	-0.78%	-	2.4
10/02	140	142	139	139	-0.43%	48,100	30億5881万	-1.13%	-	2.39
10/01	140	141	140	140	+0.21%	21,230	30億7197万	-0.71%	-	2.4
09/30	139	141	139	140	0%	20,260	30億6539万	-0.92%	-	2.4
09/27	140	140	139	140	-0.07%	17,710	30億6539万	-0.92%	-	2.4
09/26	140	140	139	140	+0.72%	31,280	30億6758万	-0.85%	-	2.4
09/25	140	141	138	139	-0.86%	67,830	30億4564万	-2.25%	-	2.38
09/24	140	141	140	140	-0.36%	26,130	30億7197万	-1.41%	-	2.4
09/20	141	142	140	141	-0.64%	39,800	30億8294万	-1.06%	-	2.41
09/19	144	144	140	141	-1.81%	39,760	31億269万	-1.12%	-	2.43
09/18	146	146	143	144	-0.62%	16,530	31億5974万	+0.7%	-	2.47
09/17	142	146	142	145	+2.11%	19,050	31億7949万	+1.33%	-	2.49
09/13	141	145	140	142	+0.5%	24,720	31億1366万	-1.46%	-	2.43
09/12	141	142	140	141	+0.57%	17,580	30億9830万	-1.94%	-	2.42
09/11	139	140	138	140	+1.01%	12,870	30億8075万	-2.5%	-	2.41
09/10	138	139	138	139	+0.94%	31,410	30億5003万	-4.14%	-	2.39
09/09	141	141	135	138	-2.27%	40,480	30億2150万	-5.68%	-	2.36
09/06	141	142	141	141	-0.7%	14,350	30億9172万	-4.15%	-	2.42
09/05	141	142	141	142	+0.35%	10,140	31億1366万	-3.47%	-	2.43
09/04	141	142	140	141	-0.35%	5,910	31億269万	-4.46%	-	2.43
09/03	139	143	139	142	+1.72%	28,210	31億1366万	-4.12%	-	2.43
09/02	139	140	138	140	+0.07%	24,620	30億6100万	-6.38%	-	2.39
08/30	140	141	138	139	-0.57%	11,320	30億5881万	-6.44%	-	2.39
08/29	140	141	140	140	+0.21%	10,790	30億7636万	-6.53%	-	2.41
08/28	140	141	139	140	-1.76%	17,440	30億6978万	-6.73%	-	2.4
08/27	143	143	140	142	-0.63%	37,810	31億2464万	-5.7%	-	2.44
08/26	143	144	143	143	-0.83%	13,110	31億4438万	-5.72%	-	2.46
08/23	144	145	144	145	+0.91%	9,320	31億7072万	-5.56%	-	2.48
08/22	143	147	143	143	-0.69%	20,150	31億4219万	-6.41%	-	2.46
08/21	145	147	144	144	-1.37%	21,250	31億6413万	-5.75%	-	2.47
08/20	148	150	146	146	-1.22%	5,440	32億802万	-4.44%	-	2.51
08/19	150	150	145	148	-1.27%	14,510	32億4751万	-3.9%	-	2.54
08/16	146	150	146	150	+1.97%	22,090	32億8921万	-2.66%	-	2.57
08/15	143	149	143	147	-3.48%	65,750	32億2557万	-4.55%	-	2.52
08/14	154	154	148	152	+0.26%	20,540	33億4187万	-1.1%	-	2.61
08/13	150	153	150	152	0%	11,790	33億3309万	-1.36%	-	2.61
08/12	152	155	150	152	-0.07%	30,380	33億3309万	-1.36%	-	2.61
08/09	151	155	149	152	-0.59%	35,120	33億3529万	-1.3%	-	2.61
08/08	161	161	148	153	-5.56%	141,480	33億5503万	-0.71%	-	2.62
08/07	156	164	155	162	+3.52%	90,510	35億5252万	+5.13%	-	2.78
08/06	154	157	151	156	+1.76%	46,810	34億3183万	+2.22%	-	2.68

2330 フォーサイド

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート