ソフトフロント HD（2321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/03/06

2008/10/07～2009/03/06

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
03/06	302	317	294	294	-11.99%	211,000	-	-20.89%	-	-
03/05	370	379	334	334	-10.71%	79,000	-	-9.38%	-	-
03/04	398	399	370	374	-5.2%	37,400	-	+2.61%	-	-
03/03	372	410	362	394	-0.13%	101,700	-	+9.75%	-	-
03/02	436	436	388	395	-7.72%	112,000	-	+12.07%	-	-
02/27	468	470	423	428	-7.47%	56,400	-	+23.91%	-	-
02/26	457	485	441	462	+0.22%	58,300	-	+37.09%	-	-
02/25	461	480	460	461	0%	54,900	-	+40.12%	-	-
02/24	502	508	461	461	-9.78%	126,000	-	+44.06%	-	-
02/23	521	530	496	511	-1.73%	156,400	-	+64.31%	-	-
02/20	520	520	489	520	+8.45%	334,300	-	+74.5%	-	-
02/19	452	480	446	480	+9.1%	123,200	-	+68.84%	-	-
02/18	440	440	420	440	+1.74%	56,500	-	+62.18%	-	-
02/17	380	440	371	432	+6.54%	94,200	-	+66.15%	-	-
02/16	443	443	399	406	-7.63%	121,300	-	+62.2%	-	-
02/13	463	474	410	439	+0.92%	247,600	-	+82.92%	-	-
02/12	435	435	415	435	+22.54%	309,900	-	+89.96%	-	-
02/10	355	355	355	355	+20.34%	13,900	-	+63.59%	-	-
02/09	295	295	295	295	+11.32%	5,700	-	+41.83%	-	-
02/06	265	265	265	265	+12.77%	3,600	-	+31.84%	-	-
02/05	235	235	235	235	+14.63%	5,100	-	+20.51%	-	-
02/04	201	210	201	205	-5.09%	29,100	-	+7.89%	-	-
02/03	229	229	205	216	-3.14%	29,900	-	+15.51%	-	-
02/02	224	240	218	223	+0.9%	26,800	-	+21.86%	-	-
01/30	213	230	206	221	+0.91%	34,900	-	+23.46%	-	-
01/29	222	223	210	219	-1.79%	24,000	-	+25.14%	-	-
01/28	240	240	222	223	-9.35%	42,200	-	+30.41%	-	-
01/27	255	255	239	246	+6.96%	34,100	-	+47.31%	-	-
01/26	211	238	210	230	+6.88%	51,300	-	+41.98%	-	-
01/23	223	250	204	215	-7.99%	150,300	-	+37.07%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2008/10/07～2009/03/06

株価推移

開示資料

決算

株式

チャート