ソフトフロント HD（2321）の時価総額の推移

2014/10/07

2014/05/16～2014/10/07

株価＆時価総額の推移

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
10/07	335	342	328	328	-4.37%	304,200	47億8443万	-21.72%	-	6.2
10/06	346	354	339	343	+3.94%	452,600	50億323万	-18.91%	-	6.48
10/03	339	344	325	330	-2.65%	435,400	48億1361万	-22.54%	-	6.24
10/02	340	354	327	339	-5.83%	827,900	49億4489万	-20.98%	-	6.41
10/01	391	399	354	360	-9.77%	629,700	52億5121万	-16.67%	-	6.81
09/30	392	414	390	399	+1.27%	915,400	58億2009万	-8.28%	-	7.54
09/29	380	400	380	394	+3.96%	431,300	57億4715万	-9.63%	-	7.45
09/26	371	382	364	379	-2.07%	616,200	55億2835万	-13.27%	-	7.16
09/25	383	405	382	387	+2.38%	914,100	56億4505万	-11.85%	-	7.32
09/24	376	381	373	378	-0.79%	209,400	55億1377万	-14.48%	-	7.15
09/22	379	393	377	381	-1.55%	408,700	55億5753万	-14.57%	-	7.2
09/19	391	397	382	387	+0.78%	582,000	56億4505万	-13.23%	-	7.32
09/18	399	409	381	384	-7.47%	1,223,600	56億129万	-13.9%	-	7.26
09/17	404	424	394	415	+2.72%	875,000	60億5347万	-6.95%	-	7.84
09/16	413	419	402	404	-3.81%	815,200	58億9302万	-9.21%	-	7.64
09/12	446	447	410	420	-6.87%	1,612,700	61億2641万	-5.62%	-	7.94
09/11	456	476	448	451	-4.45%	1,063,400	65億7860万	+1.35%	-	8.53
09/10	535	535	468	472	-10.1%	1,387,300	68億8492万	+5.83%	-	8.92
09/09	547	559	522	525	-3.31%	1,220,300	76億5801万	+18.51%	-	9.92
09/08	500	555	496	543	+6.47%	2,114,700	79億2057万	+23.69%	-	10.26
09/05	510	521	461	510	+4.51%	2,362,300	74億3921万	+16.97%	-	9.64
09/04	548	580	485	488	-9.63%	4,616,800	71億1830万	+12.44%	-	9.22
09/03	473	549	462	540	+12.97%	3,839,400	78億7681万	+24.14%	-	10.21
09/02	436	492	433	478	+10.9%	1,980,100	69億7244万	+10.14%	-	9.04
09/01	432	450	423	431	+0.47%	591,600	62億8686万	-1.82%	-	8.15
08/29	412	440	408	429	+3.37%	651,600	62億5769万	-3.81%	-	8.11
08/28	423	427	412	415	-0.24%	449,600	60億5347万	-8.59%	-	7.84
08/27	425	432	410	416	-1.42%	560,900	60億6806万	-9.76%	-	7.86
08/26	455	457	421	422	-3.87%	852,500	61億5558万	-9.44%	-	7.98
08/25	415	445	413	439	+6.55%	1,030,800	64億355万	-6.99%	-	8.3
08/22	422	430	410	412	-2.37%	716,800	60億971万	-13.99%	-	7.79
08/21	442	455	417	422	-0.94%	1,468,800	61億5558万	-13.7%	-	7.98
08/20	431	459	425	426	-6.37%	1,456,300	62億1393万	-14.46%	-	8.05
08/19	494	520	453	455	-4.81%	5,358,900	66億3694万	-9.9%	-	8.6
08/18	390	478	389	478	+20.1%	3,319,300	69億7244万	-5.72%	-	9.04
08/15	376	400	370	398	+4.19%	769,200	58億550万	-21.81%	-	7.52
08/14	386	417	375	382	+2.41%	1,810,100	55億7211万	-25.24%	-	7.22
08/13	385	386	361	373	-6.28%	1,146,100	54億4083万	-27.43%	-	7.05
08/12	420	422	391	398	-3.86%	720,800	58億550万	-23.02%	-	7.52
08/11	424	432	403	414	+1.47%	854,900	60億3889万	-20.54%	-	7.83
08/08	433	449	398	408	-12.26%	1,776,200	59億5137万	-21.99%	-	7.71
08/07	428	465	416	465	+14.81%	2,254,500	67億8281万	-11.76%	-	8.79
08/06	430	454	405	405	-5.81%	1,257,100	59億761万	-23.3%	-	7.66
08/05	463	464	417	430	-6.93%	1,301,300	62億7227万	-19.17%	-	8.13
08/04	482	485	461	462	-1.91%	779,000	67億3905万	-13.81%	-	8.73
08/01	481	494	455	471	-8.19%	2,195,600	68億7033万	-12.62%	-	8.9
07/31	488	573	486	513	-0.58%	3,075,100	74億8297万	-5.18%	-	9.7
07/30	566	579	506	516	-11.95%	3,299,500	75億2673万	-5.49%	-	9.75
07/29	617	624	579	586	-5.48%	2,163,000	85億4780万	+7.13%	-	11.08
07/28	621	629	611	620	+1.31%	1,257,300	90億4375万	+14.18%	-	11.72
07/25	600	618	585	612	+3.2%	2,552,000	89億2705万	+14.82%	-	11.57
07/24	562	600	545	593	+5.89%	3,266,600	86億4991万	+13.6%	-	11.21
07/23	556	586	531	560	-2.27%	2,665,400	81億6855万	+9.8%	-	10.59
07/22	588	620	560	573	-4.18%	1,768,400	83億5817万	+15.06%	-	10.83
07/18	635	692	572	598	-8.7%	4,210,900	87億2284万	+23.3%	-	11.3
07/17	642	733	627	655	0%	9,164,900	95億5428万	+38.77%	-	12.38
07/16	594	696	555	655	+8.44%	16,372,600	95億5428万	+43.96%	-	12.38
07/15	497	604	483	604	+19.84%	5,529,700	88億1036万	+37.59%	-	11.42
07/14	507	530	492	504	-4%	2,157,100	73億5169万	+18.87%	-	9.53
07/11	489	525	472	525	+13.88%	4,167,200	76億5801万	+26.81%	-	9.92
07/10	440	505	432	461	+1.99%	3,510,400	67億2446万	+14.39%	-	8.71
07/09	441	462	415	452	-0.66%	1,845,500	65億9318万	+14.43%	-	8.54
07/08	463	470	450	455	-5.01%	1,170,800	66億3694万	+17.27%	-	8.6
07/07	502	517	475	479	+0.21%	1,562,900	69億8702万	+25.72%	-	9.05
07/04	490	505	476	478	-6.27%	1,813,600	69億7244万	+27.47%	-	9.04
07/03	472	518	455	510	+6.92%	3,606,500	74億3921万	+38.96%	-	9.64
07/02	500	506	464	477	-6.47%	2,820,100	69億5785万	+32.5%	-	9.02
07/01	530	553	493	510	-4.85%	2,329,700	74億3921万	+45.3%	-	9.64
06/30	520	573	516	536	+0.37%	3,779,000	78億1846万	+57.18%	-	10.13
06/27	520	580	480	534	+0.56%	7,134,300	77億8929万	+61.33%	-	10.09
06/26	585	645	525	531	-15.04%	7,174,400	77億4553万	+66.46%	-	10.04
06/25	570	639	450	625	+13.64%	10,087,700	91億1668万	+105.59%	-	11.81
06/24	512	550	505	550	+17.02%	6,826,600	80億2268万	+92.31%	-	10.4
06/23	430	470	418	470	+20.51%	6,028,200	59億1621万	+74.07%	-	7.67
06/20	326	398	309	390	+22.64%	5,830,100	49億920万	+51.75%	-	6.36
06/19	322	348	310	318	+7.8%	4,927,400	40億288万	+29.27%	-	5.19
06/18	263	341	260	295	+13.03%	8,352,400	37億1337万	+23.95%	-	4.81
06/17	264	278	254	261	0%	1,476,900	32億8538万	+12.99%	-	4.26
06/16	261	274	260	261	+3.16%	1,767,200	32億8538万	+15.49%	-	4.26
06/13	235	255	234	253	+4.55%	1,756,700	31億8468万	+15%	-	4.13
06/12	237	242	231	242	-0.82%	1,063,600	30億4622万	+12.56%	-	3.95
06/11	250	260	240	244	+2.09%	2,966,100	30億7139万	+15.64%	-	3.98
06/10	258	259	231	239	-5.91%	1,537,700	30億846万	+15.46%	-	3.9
06/09	264	273	253	254	+0.4%	2,426,400	31億9727万	+24.51%	-	4.14
06/06	270	280	246	253	-6.3%	2,473,800	31億8468万	+27.14%	-	4.13
06/05	271	295	258	270	+0.75%	2,335,600	33億9867万	+38.46%	-	4.4
06/04	289	292	260	268	-7.27%	1,681,500	33億7350万	+41.05%	-	4.37
06/03	301	313	286	289	-5.25%	1,441,800	36億3784万	+56.22%	-	4.71
06/02	285	313	282	305	+3.74%	2,372,300	38億3924万	+69.44%	-	4.98
05/30	328	335	287	294	-10.37%	7,446,800	37億78万	+68.97%	-	4.8
05/29	296	328	296	328	+32.26%	2,813,900	41億2876万	+95.24%	-	5.35
05/28	247	274	237	248	-5.7%	3,727,500	31億2174万	+53.09%	-	4.05
05/27	276	290	246	263	-12.04%	4,586,900	33億1056万	+66.46%	-	4.29
05/26	299	299	274	299	+36.53%	5,715,800	37億6372万	+94.16%	-	4.88
05/23	206	219	205	219	+29.59%	1,500,200	27億5670万	+47.97%	-	3.57
05/22	175	182	167	169	-3.98%	2,681,200	21億2732万	+15.75%	-	2.76
05/21	148	179	148	176	+25.71%	6,778,100	22億1543万	+20.55%	-	2.87
05/20	156	175	135	140	+1.45%	7,093,500	17億6227万	-4.11%	-	2.28
05/19	121	149	121	138	+17.95%	5,062,000	17億3710万	-6.12%	-	2.25
05/16	121	122	115	117	-3.31%	266,200	14億7276万	-21.48%	-	1.91

ソフトフロント HD（2321）の時価総額の推移

2014/05/16～2014/10/07

株価＆時価総額の推移

開示資料

決算

株式

チャート