9423 フォーバル・リアルストレート

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	116	119	116	118	+1.72%	253,000	27億6141万	+3.51%	37.47	15.41
03/30	116	118	115	116	0%	287,900	27億1460万	+2.65%	36.84	15.15
03/29	115	119	114	116	+0.87%	395,600	27億1460万	+3.57%	36.84	15.15
03/28	116	117	114	115	-0.86%	489,700	26億9120万	+3.6%	36.52	15.02
03/27	119	125	114	116	-2.52%	1,724,700	27億1460万	+4.5%	36.84	15.15
03/24	120	122	118	119	-0.83%	770,700	27億8481万	+8.18%	37.79	15.54
03/23	122	125	118	120	-3.23%	1,282,900	28億821万	+10.09%	38.11	15.67
03/22	129	129	123	124	-3.88%	1,097,500	29億182万	+14.81%	39.38	16.2
03/21	136	137	129	129	-7.86%	1,088,500	30億1883万	+20.56%	40.96	16.85
03/17	139	144	135	140	-0.71%	959,300	32億7625万	+32.08%	44.46	18.29
03/16	135	145	132	141	+1.44%	2,793,500	32億9965万	+35.58%	44.78	18.42
03/15	150	165	136	139	-0.71%	12,044,100	32億5285万	+36.27%	44.14	18.15
03/14	162	162	138	140	+25%	18,232,700	32億7625万	+38.61%	44.46	18.29
03/13	105	112	102	112	+7.69%	423,200	26億2100万	+13.13%	35.57	14.63
03/10	105	112	102	104	0%	1,322,300	24億3378万	+6.12%	33.03	13.58
03/09	99	106	99	104	+6.12%	674,700	24億3378万	+6.12%	33.03	13.58
03/08	101	101	98	98	-2.97%	135,500	22億9337万	0%	31.12	12.8
03/07	101	101	99	101	0%	81,800	23億6358万	+3.06%	32.07	13.19
03/06	100	102	98	101	+2.02%	132,400	23億6358万	+4.12%	32.07	13.19
03/03	97	101	97	99	+2.06%	151,000	23億1677万	+2.06%	31.44	12.93
03/02	98	99	97	97	-1.02%	21,900	22億6997万	0%	30.8	12.67
03/01	98	99	97	98	+1.03%	13,700	22億9337万	+1.03%	31.12	12.8
02/28	97	98	97	97	0%	21,900	22億6997万	0%	30.8	12.67
02/27	98	98	97	97	0%	18,400	22億6997万	0%	30.8	12.67
02/24	98	99	97	97	0%	27,700	22億6997万	0%	30.8	12.67
02/23	97	98	96	97	0%	85,900	22億6997万	0%	30.8	12.67
02/22	99	100	97	97	-1.02%	62,900	22億6997万	0%	30.8	12.67
02/21	100	100	96	98	-1.01%	143,800	22億9337万	+1.03%	31.12	12.8
02/20	98	99	97	99	+1.02%	64,500	23億1677万	+2.06%	31.44	12.93
02/17	97	98	96	98	+1.03%	16,400	22億9337万	+1.03%	31.12	12.8
02/16	98	98	96	97	0%	11,500	22億6997万	0%	30.8	12.67
02/15	96	98	96	97	+1.04%	35,500	22億6997万	0%	30.8	12.67
02/14	96	97	94	96	0%	128,200	22億4657万	0%	30.49	12.54
02/13	98	98	96	96	-4.95%	176,400	22億4657万	0%	30.49	12.54
02/10	101	103	100	101	+1%	175,100	23億6358万	+5.21%	32.07	13.19
02/09	99	101	98	100	+1.01%	163,300	23億4018万	+4.17%	31.76	13.06
02/08	97	99	97	99	+2.06%	72,100	23億1677万	+3.13%	31.44	12.93
02/07	97	98	96	97	+1.04%	72,200	22億6997万	+1.04%	30.8	12.67
02/06	95	97	95	96	0%	49,300	22億4657万	0%	30.49	12.54
02/03	94	96	94	96	+1.05%	39,200	22億4657万	+1.05%	30.49	12.54
02/02	95	96	94	95	0%	79,300	22億2317万	0%	30.17	12.41
02/01	96	97	95	95	0%	31,600	22億2317万	0%	30.17	12.41
01/31	95	97	95	95	-1.04%	34,700	22億2317万	0%	30.17	12.41
01/30	95	96	94	96	0%	83,000	22億4657万	+1.05%	30.49	12.54
01/27	97	97	95	96	-1.03%	52,000	22億4657万	+1.05%	30.49	12.54
01/26	97	97	96	97	+1.04%	38,600	22億6997万	+2.11%	30.8	12.67
01/25	96	96	95	96	0%	58,900	22億4657万	+1.05%	30.49	12.54
01/24	95	96	93	96	+1.05%	100,100	22億4657万	+1.05%	30.49	12.54
01/23	95	95	94	95	0%	59,700	22億2317万	0%	30.17	12.41
01/20	95	95	93	95	+1.06%	51,400	22億2317万	0%	30.17	12.41
01/19	101	102	94	94	-6%	581,100	21億9976万	-1.05%	29.85	12.28
01/18	97	104	97	100	+3.09%	823,300	23億4018万	+5.26%	31.76	13.06
01/17	96	97	95	97	0%	20,600	22億6997万	+2.11%	30.8	12.67
01/16	98	98	95	97	0%	108,000	22億6997万	+2.11%	30.8	12.67
01/13	94	97	94	97	+3.19%	154,500	22億6997万	+2.11%	30.8	12.67
01/12	96	96	94	94	-2.08%	45,800	21億9976万	-1.05%	29.85	12.28
01/11	96	96	95	96	0%	25,600	22億4657万	+1.05%	30.49	12.54
01/10	95	96	94	96	0%	21,300	22億4657万	+1.05%	30.49	12.54
01/06	94	96	94	96	+1.05%	37,600	22億4657万	+1.05%	30.49	12.54
01/05	96	96	93	95	0%	91,500	22億2317万	0%	30.17	12.41
01/04	92	96	92	95	+3.26%	105,500	22億2317万	0%	30.17	12.41
2016
12/30	92	93	92	92	-1.08%	30,100	21億5296万	-2.13%	29.21	12.02
12/29	91	93	91	93	0%	48,500	21億7636万	-1.06%	29.53	12.15
12/28	92	94	92	93	+1.09%	20,000	21億7636万	-1.06%	29.53	12.15
12/27	94	94	92	92	-1.08%	197,900	21億5296万	-2.13%	29.21	12.02
12/26	94	95	92	93	+1.09%	104,900	21億7636万	-1.06%	29.53	12.15
12/22	94	96	92	92	-3.16%	112,900	21億5296万	-2.13%	29.21	12.02
12/21	96	97	95	95	-1.04%	26,100	22億2317万	+1.06%	30.17	12.41
12/20	94	97	94	96	+2.13%	99,200	22億4657万	+2.13%	30.49	12.54
12/19	95	95	94	94	-1.05%	32,900	21億9976万	0%	29.85	12.28
12/16	97	97	95	95	-1.04%	64,200	22億2317万	+2.15%	30.17	12.41
12/15	97	98	95	96	-2.04%	106,600	22億4657万	+3.23%	30.49	12.54
12/14	97	98	96	98	+2.08%	47,700	22億9337万	+5.38%	31.12	12.8
12/13	97	99	96	96	0%	94,200	22億4657万	+4.35%	30.49	12.54
12/12	95	100	94	96	+2.13%	114,600	22億4657万	+4.35%	30.49	12.54
12/09	94	96	93	94	-1.05%	118,300	21億9976万	+2.17%	29.85	12.28
12/08	99	100	94	95	-5%	341,000	22億2317万	+4.4%	30.17	12.41
12/07	102	102	97	100	-1.96%	590,500	23億4018万	+9.89%	31.76	13.06
12/06	93	104	93	102	+10.87%	1,544,200	23億8698万	+12.09%	32.39	13.32
12/05	94	94	92	92	-2.13%	57,400	21億5296万	+2.22%	29.21	12.02
12/02	94	95	93	94	+1.08%	50,500	21億9976万	+4.44%	29.85	12.28
12/01	93	95	92	93	+1.09%	59,400	21億7636万	+3.33%	29.53	12.15
11/30	94	94	92	92	-2.13%	59,800	21億5296万	+2.22%	29.21	12.02
11/29	94	95	93	94	+1.08%	20,200	21億9976万	+4.44%	29.85	12.28
11/28	92	95	91	93	+1.09%	81,400	21億7636万	+3.33%	29.53	12.15
11/25	92	93	90	92	+1.1%	54,700	21億5296万	+2.22%	29.21	12.02
11/24	91	93	90	91	0%	65,000	21億2956万	+1.11%	28.9	11.89
11/22	90	91	90	91	0%	19,800	21億2956万	+1.11%	28.9	11.89
11/21	91	92	91	91	+1.11%	45,900	21億2956万	+1.11%	28.9	11.89
11/18	92	92	90	90	-1.1%	42,400	21億616万	0%	28.58	11.75
11/17	90	92	89	91	0%	32,600	21億2956万	0%	28.9	11.89
11/16	90	91	89	91	+2.25%	50,100	21億2956万	0%	28.9	11.89
11/15	89	90	88	89	+1.14%	17,800	20億8276万	-2.2%	28.26	11.62
11/14	88	90	88	88	-1.12%	25,200	20億5935万	-3.3%	27.94	11.49
11/11	91	91	89	89	0%	47,700	20億8276万	-2.2%	28.26	11.62
11/10	87	90	86	89	+4.71%	45,800	20億8276万	-2.2%	28.26	11.62
11/09	89	89	80	85	-4.49%	125,100	19億8915万	-6.59%	26.99	11.1
11/08	89	90	88	89	0%	19,700	20億8276万	-2.2%	28.26	11.62
11/07	89	89	88	89	+1.14%	7,900	20億8276万	-2.2%	28.26	11.62
11/04	88	89	88	88	-1.12%	10,000	20億5935万	-3.3%	27.94	11.49

9423 フォーバル・リアルストレート

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート