ソフトフロント HD（2321）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2010/10/07

2010/05/18～2010/10/07

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
2010
10/07	172	172	165	172	-0.29%	14,600	-	+0.29%	-	-
10/06	170	172	169	172	+1.78%	4,000	-	+1.18%	-	-
10/05	175	175	169	169	-4.52%	3,900	-	-0.59%	-	-
10/04	172	177	168	177	+5.17%	11,900	-	+4.12%	-	-
10/01	168	169	168	168	+0.06%	3,000	-	-1%	-	-
09/30	173	173	168	168	-3.89%	4,600	-	-1.06%	-	-
09/29	175	180	171	175	+0.11%	4,900	-	+2.94%	-	-
09/28	166	175	166	175	+4.3%	7,800	-	+3.43%	-	-
09/27	168	173	168	168	-1.7%	7,800	-	-0.83%	-	-
09/24	167	174	166	171	-2.85%	28,700	-	+0.29%	-	-
09/22	180	180	175	176	-2.5%	6,300	-	+3.85%	-	-
09/21	184	185	178	180	+3.75%	35,900	-	+6.51%	-	-
09/17	183	185	173	174	-5.19%	40,200	-	+2.66%	-	-
09/16	170	185	170	183	+5.96%	24,100	-	+8.28%	-	-
09/15	175	175	168	173	-1.03%	19,800	-	+2.19%	-	-
09/14	171	185	171	175	+4.49%	53,300	-	+3.25%	-	-
09/13	162	167	162	167	+2.39%	23,400	-	-1.76%	-	-
09/10	162	165	162	163	-0.61%	5,100	-	-4.06%	-	-
09/09	165	166	164	164	-1.08%	8,200	-	-4.04%	-	-
09/08	164	166	163	166	+0.55%	9,900	-	-3.55%	-	-
09/07	166	167	165	165	0%	9,800	-	-4.07%	-	-
09/06	165	170	165	165	0%	9,600	-	-4.62%	-	-
09/03	167	169	165	165	-1.79%	5,200	-	-5.17%	-	-
09/02	170	170	164	168	+0.9%	16,800	-	-4%	-	-
09/01	165	169	165	167	-0.3%	5,700	-	-4.86%	-	-
08/31	169	169	163	167	-1.07%	8,700	-	-5.11%	-	-
08/30	168	170	167	169	+1.08%	4,000	-	-4.63%	-	-
08/27	165	170	165	167	+1.21%	7,500	-	-5.65%	-	-
08/26	164	167	164	165	-0.6%	5,400	-	-7.3%	-	-
08/25	165	169	165	166	-0.6%	5,400	-	-6.74%	-	-
08/24	168	170	166	167	-3.47%	2,900	-	-6.7%	-	-
08/23	174	174	167	173	+0.58%	4,300	-	-3.89%	-	-
08/20	169	174	169	172	-0.46%	2,400	-	-4.44%	-	-
08/19	170	174	170	173	+1.65%	2,200	-	-4.53%	-	-
08/18	166	170	163	170	+1.43%	24,400	-	-6.59%	-	-
08/17	173	174	167	168	-2.56%	15,900	-	-8.42%	-	-
08/16	176	178	172	172	-2.49%	14,900	-	-7.03%	-	-
08/13	176	180	176	176	-0.4%	6,300	-	-5.16%	-	-
08/12	180	183	177	177	-4.27%	13,700	-	-5.29%	-	-
08/11	180	191	179	185	+1.87%	22,300	-	-1.6%	-	-
08/10	183	183	180	182	-0.33%	3,500	-	-3.92%	-	-
08/09	179	182	179	182	+0.83%	4,300	-	-3.6%	-	-
08/06	184	184	181	181	-1.79%	4,000	-	-4.39%	-	-
08/05	181	186	180	184	+1.94%	20,500	-	-2.65%	-	-
08/04	182	186	181	181	-2.75%	11,200	-	-4.5%	-	-
08/03	186	186	182	186	-1.28%	10,000	-	-1.8%	-	-
08/02	190	196	183	188	+3.3%	18,000	-	-1.05%	-	-
07/30	181	182	179	182	+1.68%	11,800	-	-4.21%	-	-
07/29	183	185	176	179	-4.74%	14,500	-	-5.79%	-	-
07/28	180	190	180	188	+3.41%	24,900	-	-1.62%	-	-
07/27	182	183	180	182	+0.89%	13,300	-	-4.87%	-	-
07/26	182	182	180	180	-1.04%	13,200	-	-6.2%	-	-
07/23	183	183	179	182	+1.51%	7,200	-	-5.7%	-	-
07/22	183	187	179	179	-3.6%	16,100	-	-7.58%	-	-
07/21	182	186	181	186	+2.71%	21,000	-	-5.1%	-	-
07/20	183	187	181	181	-4.88%	18,000	-	-8.54%	-	-
07/16	194	194	186	190	-1.81%	14,500	-	-4.32%	-	-
07/15	196	199	189	194	-0.82%	14,200	-	-2.07%	-	-
07/14	200	201	195	196	-2.05%	11,000	-	-0.76%	-	-
07/13	200	204	195	200	-2.63%	23,000	-	+1.32%	-	-
07/12	210	213	200	205	+0.24%	20,200	-	+4.59%	-	-
07/09	210	215	198	205	+3.81%	43,600	-	+4.87%	-	-
07/08	201	204	197	197	-2.14%	22,500	-	+1.03%	-	-
07/07	210	211	197	201	-6.37%	53,600	-	+3.76%	-	-
07/06	187	220	187	215	+14.97%	140,700	-	+10.82%	-	-
07/05	180	188	180	187	+1.63%	12,400	-	-3.11%	-	-
07/02	184	186	176	184	0%	20,000	-	-4.66%	-	-
07/01	175	184	175	184	+1.1%	17,200	-	-4.66%	-	-
06/30	180	184	175	182	-1.09%	16,200	-	-5.7%	-	-
06/29	188	192	180	184	-2.13%	22,500	-	-4.17%	-	-
06/28	192	194	188	188	-1.57%	20,100	-	-2.08%	-	-
06/25	196	199	191	191	-4.93%	29,100	-	-0.52%	-	-
06/24	192	202	192	201	+4.09%	15,200	-	+5.18%	-	-
06/23	196	200	191	193	-2.82%	21,100	-	+1.58%	-	-
06/22	201	205	198	199	-2.17%	22,600	-	+4.53%	-	-
06/21	203	205	197	203	0%	28,100	-	+6.84%	-	-
06/18	215	215	203	203	-4.69%	29,000	-	+7.41%	-	-
06/17	220	230	211	213	-5.25%	76,800	-	+12.7%	-	-
06/16	258	263	221	225	-3.44%	442,500	-	+18.32%	-	-
06/15	207	233	200	233	+20.75%	371,800	-	+23.17%	-	-
06/14	185	195	185	193	+7.11%	17,700	-	+2.55%	-	-
06/11	177	183	177	180	+1.69%	10,400	-	-5.26%	-	-
06/10	177	181	175	177	-4.32%	7,200	-	-7.33%	-	-
06/09	181	185	176	185	+2.49%	3,300	-	-4.15%	-	-
06/08	180	184	180	181	+0.28%	2,100	-	-7.44%	-	-
06/07	187	187	178	180	-5.76%	5,700	-	-9.09%	-	-
06/04	192	193	188	191	+0.53%	7,200	-	-4.98%	-	-
06/03	190	193	189	190	-0.52%	13,200	-	-6.86%	-	-
06/02	197	197	188	191	-2.05%	18,000	-	-7.28%	-	-
06/01	198	200	188	195	+2.63%	17,600	-	-6.25%	-	-
05/31	180	195	179	190	+6.15%	29,900	-	-9.52%	-	-
05/28	179	182	175	179	+2.29%	8,300	-	-15.17%	-	-
05/27	170	178	166	175	+3.24%	8,300	-	-17.84%	-	-
05/26	168	173	168	170	-2.59%	22,600	-	-21.16%	-	-
05/25	181	189	171	174	-7.94%	12,500	-	-20.18%	-	-
05/24	180	190	177	189	+8%	18,300	-	-14.09%	-	-
05/21	166	177	166	175	-1.69%	30,500	-	-21.17%	-	-
05/20	182	185	178	178	-4.04%	15,000	-	-20.54%	-	-
05/19	180	186	170	186	+0.82%	43,200	-	-17.92%	-	-
05/18	198	200	181	184	-3.16%	28,400	-	-19.3%	-	-

ソフトフロント HD（2321）の株価チャート

2010/05/18～2010/10/07

株価推移

開示資料

決算

株式

チャート