ソフトフロント HD（2321）の株価チャート

2009/01/22

2008/08/22～2009/01/22

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
2009
01/22	270	270	234	234	-11.37%	134,100	-	+52.88%	-	-
01/21	243	273	227	264	+8.6%	166,200	-	+77.11%	-	-
01/20	225	243	220	243	+14.08%	237,600	-	+68.75%	-	-
01/19	213	213	213	213	+10.36%	13,100	-	+53.24%	-	-
01/16	175	193	173	193	+11.56%	155,600	-	+42.96%	-	-
01/15	160	175	160	173	+3.35%	25,800	-	+31.06%	-	-
01/14	157	167	150	167	+6.49%	28,800	-	+28.77%	-	-
01/13	165	166	157	157	-11.19%	45,400	-	+21.86%	-	-
01/09	182	187	167	177	+5.99%	109,600	-	+38.28%	-	-
01/08	145	167	138	167	+13.61%	61,600	-	+32.54%	-	-
01/07	145	155	141	147	+8.89%	109,200	-	+18.55%	-	-
01/06	131	138	131	135	+3.29%	57,100	-	+8.87%	-	-
01/05	126	131	124	131	+5.4%	15,200	-	+5.4%	-	-
2008
12/30	118	125	118	124	+4.64%	7,200	-	0%	-	-
12/29	119	119	116	119	+1.46%	20,100	-	-4.44%	-	-
12/26	115	120	115	117	-0.51%	13,300	-	-6.56%	-	-
12/25	120	120	116	117	0%	7,100	-	-6.08%	-	-
12/24	117	118	116	117	-1.18%	16,900	-	-6.83%	-	-
12/22	119	119	115	119	-1%	2,600	-	-5.71%	-	-
12/19	116	120	113	120	+0.08%	23,300	-	-5.51%	-	-
12/18	117	121	111	120	+1.78%	21,700	-	-5.59%	-	-
12/17	122	123	117	118	-3.44%	15,200	-	-7.97%	-	-
12/16	118	124	118	122	0%	40,800	-	-4.69%	-	-
12/15	122	123	119	122	+0.83%	30,500	-	-5.43%	-	-
12/12	123	126	108	121	-3.2%	32,100	-	-5.47%	-	-
12/11	122	127	119	125	+0.81%	17,800	-	-3.1%	-	-
12/10	122	124	115	124	0%	13,600	-	-3.88%	-	-
12/09	118	125	117	124	+1.72%	18,100	-	-3.88%	-	-
12/08	120	122	117	122	+7.88%	6,600	-	-5.5%	-	-
12/05	124	127	113	113	-13.08%	30,400	-	-12.4%	-	-
12/04	134	137	126	130	-2.99%	13,000	-	+0.78%	-	-
12/03	132	136	131	134	+3.08%	19,700	-	+4.69%	-	-
12/02	123	133	123	130	0%	34,900	-	+1.56%	-	-
12/01	130	132	126	130	0%	14,000	-	+2.36%	-	-
11/28	128	131	127	130	-0.76%	11,000	-	+1.56%	-	-
11/27	132	133	127	131	+1.16%	6,700	-	+2.34%	-	-
11/26	130	134	130	130	-2.63%	8,700	-	+1.17%	-	-
11/25	139	139	128	133	0%	15,700	-	+3.1%	-	-
11/21	125	137	123	133	+0.76%	16,900	-	+3.91%	-	-
11/20	136	136	127	132	-1.57%	8,400	-	+3.13%	-	-
11/19	138	138	128	134	+0.83%	25,700	-	+4.77%	-	-
11/18	121	133	120	133	+7.87%	15,700	-	+3.1%	-	-
11/17	125	129	121	123	-7.29%	27,000	-	-4.42%	-	-
11/14	133	139	132	133	0%	18,900	-	+3.1%	-	-
11/13	134	136	129	133	-4.04%	27,000	-	+3.91%	-	-
11/12	130	139	127	139	+5.48%	30,200	-	+8.28%	-	-
11/11	126	133	125	131	+4.7%	18,000	-	+1.86%	-	-
11/10	120	130	120	126	+5.91%	11,400	-	-3.46%	-	-
11/07	120	122	117	119	-3.19%	13,300	-	-10.23%	-	-
11/06	125	128	118	122	-7.62%	21,200	-	-9.33%	-	-
11/05	133	134	125	133	+9.41%	18,400	-	-3.28%	-	-
11/04	120	125	120	121	+0.92%	18,400	-	-12.88%	-	-
10/31	119	120	115	120	-0.83%	13,200	-	-16.08%	-	-
10/30	115	123	113	121	+0.92%	12,800	-	-17.12%	-	-
10/29	123	129	114	120	+0.76%	15,600	-	-19.53%	-	-
10/28	110	121	100	119	+2.59%	25,000	-	-22.22%	-	-
10/27	120	124	110	116	-4.92%	16,400	-	-25.64%	-	-
10/24	134	138	118	122	-11.59%	51,500	-	-23.75%	-	-
10/23	125	140	122	138	+2.22%	21,600	-	-14.81%	-	-
10/22	139	144	130	135	-6.9%	13,200	-	-18.18%	-	-
10/21	139	149	138	145	+9.02%	17,600	-	-13.17%	-	-
10/20	124	135	124	133	+7.26%	11,500	-	-21.3%	-	-
10/17	130	132	121	124	-0.24%	19,000	-	-27.49%	-	-
10/16	128	134	124	124	-13.86%	34,100	-	-28.56%	-	-
10/15	140	151	140	144	-2.5%	33,900	-	-18.47%	-	-
10/14	148	148	138	148	+15.63%	38,700	-	-16.85%	-	-
10/10	109	128	105	128	+2.4%	75,400	-	-28.89%	-	-
10/09	120	135	120	125	+4.17%	22,300	-	-32.07%	-	-
10/08	130	130	119	120	-13.48%	60,900	-	-35.83%	-	-
10/07	131	140	131	139	-8.15%	72,800	-	-27.38%	-	-
10/06	163	164	147	151	-9.53%	45,500	-	-22.16%	-	-
10/03	166	172	159	167	-1.82%	26,600	-	-14.85%	-	-
10/02	178	184	170	170	-7.05%	24,800	-	-14.14%	-	-
10/01	180	188	180	183	-0.54%	10,900	-	-8.09%	-	-
09/30	176	184	174	184	-3.21%	36,500	-	-7.59%	-	-
09/29	195	198	183	190	-5%	19,300	-	-4.52%	-	-
09/26	202	204	198	200	-2.34%	15,800	-	+0.5%	-	-
09/25	208	208	200	205	-0.73%	11,200	-	+3.43%	-	-
09/24	208	208	200	206	-1.62%	13,000	-	+4.72%	-	-
09/22	207	213	204	210	+3.05%	25,700	-	+7.54%	-	-
09/19	195	205	195	204	+5.22%	18,900	-	+4.9%	-	-
09/18	187	193	187	193	-0.77%	13,400	-	+0.21%	-	-
09/17	195	198	190	195	+1.51%	19,000	-	+1.51%	-	-
09/16	177	200	175	192	-1.54%	58,200	-	+0.52%	-	-
09/12	183	195	183	195	+5.35%	14,500	-	+2.09%	-	-
09/11	189	193	185	185	-5.08%	7,200	-	-3.09%	-	-
09/10	185	195	185	195	-0.26%	13,200	-	+2.09%	-	-
09/09	195	199	190	196	+0.77%	7,600	-	+2.36%	-	-
09/08	183	196	183	194	+7.06%	18,500	-	+2.11%	-	-
09/05	191	191	180	181	-10.3%	24,600	-	-5.13%	-	-
09/04	200	204	194	202	-2.42%	12,400	-	+5.21%	-	-
09/03	205	220	199	207	-1.43%	27,200	-	+7.25%	-	-
09/02	232	232	200	210	-8.3%	32,900	-	+8.81%	-	-
09/01	210	235	210	229	+10.31%	38,200	-	+18.65%	-	-
08/29	202	212	198	208	+0.05%	32,600	-	+8.13%	-	-
08/28	208	214	196	208	+0.05%	33,400	-	+8.07%	-	-
08/27	192	211	192	207	+8.08%	35,500	-	+8.02%	-	-
08/26	181	193	178	192	+5.44%	13,500	-	-0.05%	-	-
08/25	185	185	178	182	0%	5,300	-	-5.21%	-	-
08/22	188	190	180	182	-4.16%	7,200	-	-6.19%	-	-

ソフトフロント HD（2321）の株価チャート

2008/08/22～2009/01/22

株価推移

開示資料

決算

株式

チャート