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

2009/10/01

2009/05/11～2009/10/01

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
10/01	220	230	217	222	+3.26%	24,500	-	-13.28%	-	-
09/30	203	217	200	215	+4.47%	13,500	-	-16.67%	-	-
09/29	206	206	198	206	+1.63%	14,000	-	-21.15%	-	-
09/28	208	208	198	203	+2.53%	26,000	-	-23.3%	-	-
09/25	195	203	195	198	-5.23%	84,000	-	-26.03%	-	-
09/24	208	208	208	208	-12.58%	3,200	-	-23.1%	-	-
09/18	255	255	236	238	-6.14%	28,800	-	-13.31%	-	-
09/17	251	260	250	254	+1.2%	11,800	-	-8.63%	-	-
09/16	254	260	250	251	-1.18%	8,900	-	-10.36%	-	-
09/15	252	255	252	254	+1.32%	11,400	-	-9.93%	-	-
09/14	256	258	249	251	-5.4%	16,800	-	-11.73%	-	-
09/11	263	266	260	265	+0.76%	7,700	-	-7.34%	-	-
09/10	252	263	252	263	+2.26%	12,200	-	-8.68%	-	-
09/09	256	263	256	257	-3.99%	19,100	-	-11.62%	-	-
09/08	268	268	261	268	+1.09%	5,200	-	-8.57%	-	-
09/07	261	268	260	265	+2.71%	7,800	-	-10.17%	-	-
09/04	272	275	247	258	-6.56%	59,900	-	-13.13%	-	-
09/03	282	289	275	276	-3.12%	24,400	-	-7.97%	-	-
09/02	288	291	285	285	-3.06%	13,200	-	-5.94%	-	-
09/01	286	294	286	294	+1.73%	9,300	-	-3.92%	-	-
08/31	293	304	286	289	-4.93%	32,200	-	-6.17%	-	-
08/28	323	323	301	304	-4.4%	40,100	-	-1.94%	-	-
08/27	294	318	291	318	+10.49%	67,900	-	+1.92%	-	-
08/26	276	288	275	288	+3.9%	7,400	-	-7.76%	-	-
08/25	275	280	275	277	-0.36%	9,900	-	-12.06%	-	-
08/24	269	278	269	278	0%	18,900	-	-12.3%	-	-
08/21	278	278	270	278	-1%	20,900	-	-13.13%	-	-
08/20	284	286	272	281	-2.5%	31,000	-	-13.07%	-	-
08/19	296	298	288	288	-3.36%	10,600	-	-11.38%	-	-
08/18	298	298	295	298	+1.02%	7,300	-	-8.87%	-	-
08/17	294	301	294	295	-3.28%	22,700	-	-10.06%	-	-
08/14	307	310	304	305	-1.61%	7,700	-	-7.85%	-	-
08/13	301	313	300	310	+1.64%	22,400	-	-6.91%	-	-
08/12	306	313	303	305	-1.45%	9,600	-	-8.96%	-	-
08/11	305	310	301	310	+1.31%	12,600	-	-8.43%	-	-
08/10	309	315	302	306	-0.97%	27,300	-	-10.41%	-	-
08/07	319	319	301	309	-4.49%	26,100	-	-10.32%	-	-
08/06	316	326	316	323	-1.52%	3,700	-	-6.65%	-	-
08/05	315	329	300	328	+3.63%	23,400	-	-6.02%	-	-
08/04	328	328	311	317	+0.16%	20,200	-	-9.83%	-	-
08/03	325	326	306	316	-3.95%	41,300	-	-10.48%	-	-
07/31	325	333	322	329	-6%	56,900	-	-7.58%	-	-
07/30	356	357	350	350	-0.28%	12,200	-	-2.23%	-	-
07/29	341	355	341	351	+1.45%	12,100	-	-2.23%	-	-
07/28	344	346	341	346	+0.58%	1,400	-	-3.62%	-	-
07/27	344	347	340	344	0%	7,200	-	-4.44%	-	-
07/24	340	347	334	344	+2.99%	14,700	-	-4.71%	-	-
07/23	346	346	325	334	-3.33%	24,400	-	-7.73%	-	-
07/22	341	353	341	346	+1.32%	8,100	-	-5.34%	-	-
07/21	337	347	337	341	-1.02%	8,000	-	-7.08%	-	-
07/17	355	355	340	345	-1.43%	20,600	-	-6.39%	-	-
07/16	340	352	338	350	+2.79%	27,500	-	-5.28%	-	-
07/15	339	345	327	340	+2.1%	15,700	-	-8.36%	-	-
07/14	334	337	321	333	+2.46%	11,700	-	-10.48%	-	-
07/13	355	359	325	325	-10.96%	67,900	-	-13.1%	-	-
07/10	378	389	357	365	+1.96%	68,600	-	-3.18%	-	-
07/09	360	368	355	358	-3.11%	19,800	-	-5.04%	-	-
07/08	374	382	357	370	-1.6%	38,700	-	-2.25%	-	-
07/07	378	385	374	376	-0.66%	28,400	-	-0.92%	-	-
07/06	373	380	373	378	+0.8%	33,600	-	-0.79%	-	-
07/03	375	379	373	375	-1.32%	15,200	-	-1.57%	-	-
07/02	380	385	373	380	+0.8%	30,400	-	+0.26%	-	-
07/01	373	381	371	377	-0.92%	27,400	-	-0.26%	-	-
06/30	379	383	370	381	+1.47%	43,200	-	+0.93%	-	-
06/29	386	389	375	375	-4.34%	44,500	-	-0.27%	-	-
06/26	388	404	383	392	+2.08%	131,000	-	+4.26%	-	-
06/25	390	390	375	384	+7.87%	69,000	-	+2.67%	-	-
06/24	354	380	346	356	+0.56%	48,900	-	-4.04%	-	-
06/23	369	370	354	354	-4.32%	35,300	-	-4.32%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2009/05/11～2009/10/01

株価推移

開示資料

決算

株式

チャート