ソフトフロント HD（2321）の株価チャート

2008/01/15

2007/08/15～2008/01/15

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→100
2008
01/15	385	385	338	340	-10.05%	69,100	-	-31.86%	-	-
01/11	396	407	356	378	-4.3%	107,300	-	-25.74%	-	-
01/10	435	435	395	395	-9.2%	54,800	-	-23.3%	-	-
01/09	424	439	424	435	-2.9%	25,700	-	-16.51%	-	-
01/08	441	448	430	448	+1.7%	25,800	-	-14.67%	-	-
01/07	450	470	440	441	-6.28%	38,800	-	-16.73%	-	-
01/04	486	487	454	470	-6.75%	19,600	-	-11.65%	-	-
2007
12/28	487	504	485	504	+0.8%	15,200	-	-5.79%	-	-
12/27	494	500	482	500	+1.32%	27,000	-	-6.72%	-	-
12/26	470	494	460	494	+3.24%	20,200	-	-8.1%	-	-
12/25	488	488	465	478	-0.42%	34,800	-	-11.15%	-	-
12/21	474	490	460	480	+2.13%	51,100	-	-11.44%	-	-
12/20	498	500	470	470	-6.93%	36,400	-	-13.76%	-	-
12/19	509	520	495	505	+0.4%	41,700	-	-8.18%	-	-
12/18	496	519	494	503	+1.51%	28,300	-	-9.04%	-	-
12/17	533	544	495	496	-9.08%	38,300	-	-10.56%	-	-
12/14	560	561	540	545	-0.91%	24,900	-	-2.33%	-	-
12/13	560	560	540	550	-2.65%	23,000	-	-1.79%	-	-
12/12	550	565	540	565	-0.53%	19,300	-	+0.53%	-	-
12/11	558	568	546	568	0%	26,700	-	+0.71%	-	-
12/10	579	579	560	568	-2.07%	25,700	-	-0.18%	-	-
12/07	589	590	572	580	-1.19%	26,200	-	+1.22%	-	-
12/06	593	600	577	587	+0.34%	37,400	-	+1.73%	-	-
12/05	581	588	570	585	-0.68%	19,000	-	+0.69%	-	-
12/04	588	589	564	589	+0.68%	24,300	-	+0.34%	-	-
12/03	548	590	548	585	+7.34%	33,600	-	-1.18%	-	-
11/30	540	558	532	545	+0.93%	26,700	-	-8.71%	-	-
11/29	546	551	538	540	+0.75%	15,600	-	-10.3%	-	-
11/28	528	544	523	536	-0.56%	50,400	-	-11.84%	-	-
11/27	518	539	516	539	+2.08%	13,300	-	-12.36%	-	-
11/26	543	544	526	528	-1.86%	22,200	-	-15.11%	-	-
11/22	506	540	501	538	+4.26%	30,600	-	-14.6%	-	-
11/21	527	548	515	516	-2.64%	32,300	-	-18.87%	-	-
11/20	501	534	492	530	-0.19%	64,800	-	-17.45%	-	-
11/19	558	578	528	531	-6.51%	32,500	-	-18.06%	-	-
11/16	552	568	530	568	+1.97%	47,400	-	-13.28%	-	-
11/15	591	594	556	557	-8.09%	57,000	-	-15.73%	-	-
11/14	572	610	572	606	+8.21%	47,500	-	-9.28%	-	-
11/13	547	564	532	560	+2.38%	42,400	-	-16.79%	-	-
11/12	540	565	535	547	-6.5%	82,700	-	-19.56%	-	-
11/09	610	614	580	585	-1.85%	42,900	-	-14.97%	-	-
11/08	578	596	551	596	+0.51%	47,800	-	-13.87%	-	-
11/07	628	639	588	593	-5.57%	58,500	-	-14.55%	-	-
11/06	660	672	628	628	-7.37%	48,200	-	-9.38%	-	-
11/05	679	680	662	678	-0.73%	16,400	-	-2.16%	-	-
11/02	660	696	657	683	+1.94%	23,900	-	-1.3%	-	-
11/01	711	715	670	670	-4.83%	42,400	-	-2.76%	-	-
10/31	718	718	703	704	-1.95%	14,800	-	+2.62%	-	-
10/30	722	723	707	718	-0.69%	41,400	-	+5.74%	-	-
10/29	706	728	700	723	+3.58%	32,700	-	+7.43%	-	-
10/26	675	719	672	698	+4.02%	49,000	-	+4.49%	-	-
10/25	710	716	671	671	-4.42%	27,700	-	+1.21%	-	-
10/24	717	725	695	702	-1.82%	34,200	-	+6.36%	-	-
10/23	720	732	700	715	+0.7%	63,300	-	+8.83%	-	-
10/22	672	717	672	710	-1.66%	49,900	-	+8.9%	-	-
10/19	720	724	681	722	+3.14%	47,900	-	+11.42%	-	-
10/18	660	700	653	700	+7.69%	40,000	-	+8.53%	-	-
10/17	647	713	645	650	-3.85%	63,100	-	+1.09%	-	-
10/16	678	687	663	676	-3.84%	28,400	-	+4.48%	-	-
10/15	716	730	691	703	-2.36%	23,400	-	+8.15%	-	-
10/12	729	737	715	720	-1.64%	29,200	-	+10.26%	-	-
10/11	716	749	687	732	-0.14%	78,700	-	+11.76%	-	-
10/10	765	765	701	733	-2.79%	93,400	-	+11.74%	-	-
10/09	750	768	738	754	+2.86%	99,800	-	+14.76%	-	-
10/05	695	734	694	733	+6.54%	141,600	-	+11.57%	-	-
10/04	650	688	650	688	+7.84%	166,600	-	+4.56%	-	-
10/03	590	638	580	638	+8.5%	92,300	-	-3.63%	-	-
10/02	591	600	570	588	-2.97%	171,500	-	-11.98%	-	-
10/01	606	606	606	606	-7.62%	3,300	-	-10.36%	-	-
09/28	655	670	630	656	+4.63%	86,000	-	-4.09%	-	-
09/27	627	627	597	627	+8.67%	68,700	-	-8.87%	-	-
09/26	522	577	507	577	+9.49%	50,600	-	-16.86%	-	-
09/25	570	570	527	527	-8.67%	62,000	-	-24.71%	-	-
09/21	575	586	560	577	-2.2%	31,900	-	-18.39%	-	-
09/20	578	595	578	590	0%	20,600	-	-17.71%	-	-
09/19	601	610	585	590	+0.85%	35,700	-	-18.96%	-	-
09/18	610	610	585	585	-7.14%	58,300	-	-21.05%	-	-
09/14	595	630	582	630	+6.78%	57,700	-	-16.22%	-	-
09/13	586	601	565	590	-1.83%	90,900	-	-22.67%	-	-
09/12	630	630	593	601	-6.53%	152,200	-	-22.55%	-	-
09/11	658	663	630	643	-3.74%	61,400	-	-18.5%	-	-
09/10	680	690	653	668	-9.61%	102,100	-	-16.5%	-	-
09/07	743	750	730	739	-1.86%	23,700	-	-8.99%	-	-
09/06	751	765	736	753	-3.21%	32,600	-	-8.28%	-	-
09/05	780	800	752	778	+0.91%	31,400	-	-6.27%	-	-
09/04	795	810	771	771	+0.39%	48,400	-	-7.89%	-	-
09/03	761	782	751	768	+1.59%	31,600	-	-9.22%	-	-
08/31	741	770	740	756	+1.89%	20,900	-	-11.58%	-	-
08/30	777	785	741	742	-3.26%	36,000	-	-14.12%	-	-
08/29	740	767	733	767	-1.29%	36,900	-	-12.24%	-	-
08/28	782	790	758	777	-1.89%	33,400	-	-12.2%	-	-
08/27	802	814	780	792	-0.63%	31,300	-	-11.41%	-	-
08/24	804	805	785	797	-0.99%	33,200	-	-11.64%	-	-
08/23	770	809	761	805	+6.2%	45,200	-	-11.54%	-	-
08/22	753	767	744	758	+0.13%	31,200	-	-17.34%	-	-
08/21	731	759	720	757	+2.44%	35,400	-	-18.34%	-	-
08/20	750	775	733	739	+3.79%	81,100	-	-21.3%	-	-
08/17	799	811	711	712	-12.21%	147,700	-	-25.29%	-	-
08/16	857	862	780	811	-7.84%	158,300	-	-15.78%	-	-
08/15	887	887	866	880	-1.68%	18,100	-	-9.18%	-	-

ソフトフロント HD（2321）の株価チャート

2007/08/15～2008/01/15

株価推移

開示資料

決算

株式

チャート