ソフトフロント HD（2321）の株価チャート

2009/06/22

2009/01/26～2009/06/22

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
06/22	370	377	366	370	-1.86%	23,900	-	0%	-	-
06/19	379	380	373	377	-1.57%	24,100	-	+2.17%	-	-
06/18	401	401	378	383	-4.49%	44,600	-	+3.51%	-	-
06/17	380	408	374	401	+4.97%	75,000	-	+8.67%	-	-
06/16	372	382	371	382	+1.46%	41,400	-	+3.8%	-	-
06/15	372	382	372	377	+0.27%	33,800	-	+2.31%	-	-
06/12	374	379	371	376	-1.18%	32,900	-	+1.76%	-	-
06/11	386	386	370	380	-0.91%	27,000	-	+2.7%	-	-
06/10	383	390	379	384	+0.92%	23,200	-	+3.37%	-	-
06/09	396	400	375	380	-3.06%	54,400	-	+2.15%	-	-
06/08	378	403	374	392	+3.57%	81,000	-	+5.09%	-	-
06/05	377	383	374	379	-1.69%	31,100	-	+1.47%	-	-
06/04	384	385	371	385	-1.28%	58,400	-	+3.22%	-	-
06/03	400	400	375	390	-4.76%	93,500	-	+4.28%	-	-
06/02	420	420	386	410	+7.76%	235,500	-	+9.79%	-	-
06/01	380	380	375	380	+11.76%	41,400	-	+2.43%	-	-
05/29	352	357	337	340	-2.44%	51,800	-	-8.36%	-	-
05/28	343	353	343	349	-1.83%	25,700	-	-6.32%	-	-
05/27	357	360	343	355	-1.39%	45,500	-	-4.83%	-	-
05/26	357	361	348	360	-0.55%	34,600	-	-3.74%	-	-
05/25	355	379	351	362	+4.17%	55,600	-	-3.21%	-	-
05/22	305	348	301	348	+12.46%	48,700	-	-7.09%	-	-
05/21	328	328	308	309	-4.48%	32,800	-	-18.04%	-	-
05/20	352	355	320	324	-10.14%	84,100	-	-14.87%	-	-
05/19	353	364	349	360	+2.27%	27,800	-	-5.26%	-	-
05/18	346	374	346	352	-8.57%	87,900	-	-7.37%	-	-
05/15	380	390	375	385	+1.85%	13,000	-	+1.32%	-	-
05/14	370	389	370	378	+1.34%	22,100	-	-0.26%	-	-
05/13	384	387	360	373	-3.74%	51,100	-	-1.58%	-	-
05/12	389	396	381	388	+0.13%	28,500	-	+2.24%	-	-
05/11	397	397	380	387	-2.03%	30,100	-	+2.11%	-	-
05/08	406	407	395	395	-4.13%	35,800	-	+4.22%	-	-
05/07	413	420	403	412	0%	52,400	-	+8.71%	-	-
05/01	408	425	404	412	+2.11%	95,300	-	+9.28%	-	-
04/30	385	410	385	404	+4.94%	42,600	-	+7.31%	-	-
04/28	404	415	381	385	-3.15%	59,900	-	+2.53%	-	-
04/27	395	406	388	397	+2.32%	89,300	-	+5.87%	-	-
04/24	375	410	375	388	+5.01%	218,200	-	+3.74%	-	-
04/23	367	374	364	370	+0.68%	23,700	-	-1.2%	-	-
04/22	368	372	358	367	-1.61%	15,300	-	-1.61%	-	-
04/21	371	373	365	373	-0.4%	12,000	-	-0.53%	-	-
04/20	372	382	369	375	-0.93%	13,900	-	+0.13%	-	-
04/17	370	380	365	378	+3.42%	11,100	-	+1.61%	-	-
04/16	363	375	358	366	-0.41%	14,200	-	-0.95%	-	-
04/15	368	385	356	367	-1.61%	24,200	-	+0.55%	-	-
04/14	386	390	368	373	-7.21%	43,700	-	+3.61%	-	-
04/13	401	421	380	402	+5.51%	150,300	-	+13.24%	-	-
04/10	350	381	343	381	+11.73%	46,500	-	+8.55%	-	-
04/09	345	345	338	341	-1.73%	13,600	-	-2.29%	-	-
04/08	351	351	331	347	-2.53%	22,900	-	-0.86%	-	-
04/07	367	367	352	356	-1.93%	14,900	-	+1.14%	-	-
04/06	368	370	357	363	-1.22%	29,400	-	+2.54%	-	-
04/03	366	370	351	368	-3.8%	52,100	-	+3.23%	-	-
04/02	394	394	376	382	-1.93%	34,300	-	+6.11%	-	-
04/01	396	400	380	390	+0.39%	25,500	-	+7.3%	-	-
03/31	388	410	376	388	+1.44%	62,900	-	+6.01%	-	-
03/30	371	384	368	383	+1.32%	47,900	-	+3.1%	-	-
03/27	374	393	370	378	-0.13%	28,900	-	+0.13%	-	-
03/26	367	380	367	378	+0.8%	18,700	-	-0.79%	-	-
03/25	388	388	368	375	-1.57%	33,100	-	-2.09%	-	-
03/24	415	415	381	381	-2.43%	55,500	-	-1.04%	-	-
03/23	378	404	378	391	+5.26%	66,700	-	+1.17%	-	-
03/19	367	387	351	371	+2.2%	76,600	-	-4.38%	-	-
03/18	439	442	363	363	-9.93%	176,200	-	-7.16%	-	-
03/17	380	403	366	403	+11.02%	90,200	-	+3.07%	-	-
03/16	347	363	327	363	+12.38%	69,300	-	-5.96%	-	-
03/13	290	323	287	323	+10.24%	192,900	-	-15.45%	-	-
03/12	271	294	270	293	+10.57%	132,000	-	-22.69%	-	-
03/11	265	265	265	265	+12.77%	12,800	-	-29.33%	-	-
03/10	249	256	234	235	-10.82%	185,900	-	-37%	-	-
03/09	270	285	264	264	-10.22%	165,800	-	-29.36%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2009/01/26～2009/06/22

株価推移

開示資料

決算

株式

チャート