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

2009/10/29

2009/06/05～2009/10/29

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
10/29	219	232	219	223	+1.83%	12,900	-	-0.89%	-	-
10/28	240	259	217	219	-10.43%	28,100	-	-3.1%	-	-
10/27	245	245	235	245	-2.2%	9,400	-	+7.71%	-	-
10/26	232	260	232	250	+7.3%	37,900	-	+9.65%	-	-
10/23	220	235	220	233	+5.91%	11,800	-	+2.19%	-	-
10/22	221	221	212	220	-0.9%	9,200	-	-3.51%	-	-
10/21	226	234	221	222	-4.31%	7,400	-	-3.48%	-	-
10/20	232	240	230	232	-1.28%	2,100	-	0%	-	-
10/19	226	235	221	235	+0.86%	4,700	-	+0.86%	-	-
10/16	246	247	232	233	-3.72%	6,200	-	-0.43%	-	-
10/15	239	245	239	242	+2.11%	5,100	-	+2.98%	-	-
10/14	243	245	237	237	-3.66%	13,900	-	+0.42%	-	-
10/13	270	287	240	246	-6.11%	76,800	-	+3.36%	-	-
10/09	237	262	237	262	+12.93%	39,700	-	+9.62%	-	-
10/08	225	232	225	232	+6.91%	13,900	-	-3.73%	-	-
10/07	210	220	210	217	+2.79%	6,400	-	-10.7%	-	-
10/06	204	220	204	211	+4.97%	6,300	-	-14.19%	-	-
10/05	207	215	200	201	-9.21%	23,100	-	-19.88%	-	-
10/02	222	222	211	222	-0.23%	14,100	-	-12.8%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2009/06/05～2009/10/29

株価推移

開示資料

決算

株式

チャート