ソフトフロント HD（2321）の株価チャート

2011/02/01

2010/09/02～2011/02/01

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
2011
02/01	732	739	650	669	+3.4%	786,500	-	+20.76%	-	-
01/31	572	647	570	647	+18.28%	481,000	-	+19.15%	-	-
01/28	545	555	532	547	+0.37%	50,200	-	+2.82%	-	-
01/27	550	563	535	545	-1.8%	49,400	-	+3.61%	-	-
01/26	580	585	548	555	-5.45%	79,300	-	+6.94%	-	-
01/25	569	603	563	587	+5.39%	107,700	-	+14.65%	-	-
01/24	551	565	543	557	+0.91%	68,300	-	+10.74%	-	-
01/21	590	592	541	552	-4%	177,300	-	+11.07%	-	-
01/20	633	640	561	575	-4.64%	232,800	-	+17.11%	-	-
01/19	605	611	599	603	-0.82%	68,400	-	+24.84%	-	-
01/18	604	645	595	608	+1%	173,600	-	+28%	-	-
01/17	606	639	597	602	-3.22%	208,600	-	+29.18%	-	-
01/14	650	658	605	622	-5.18%	250,500	-	+36.11%	-	-
01/13	645	710	641	656	+2.5%	377,300	-	+46.43%	-	-
01/12	720	720	629	640	-10.36%	709,000	-	+46.45%	-	-
01/11	650	714	650	714	+16.29%	858,400	-	+66.82%	-	-
01/07	512	614	495	614	+19.46%	836,300	-	+47.6%	-	-
01/06	542	565	495	514	+1.78%	224,000	-	+25.67%	-	-
01/05	543	588	505	505	-3.44%	435,400	-	+24.08%	-	-
01/04	495	523	475	523	+15.45%	256,900	-	+29.46%	-	-
2010
12/30	402	460	394	453	+12.69%	205,600	-	+13.25%	-	-
12/29	392	405	391	402	+1.52%	48,900	-	+0.25%	-	-
12/28	385	403	385	396	+3.53%	29,400	-	-1.74%	-	-
12/27	377	406	376	383	+0.13%	108,300	-	-5.09%	-	-
12/24	382	390	373	382	-1.8%	48,500	-	-4.98%	-	-
12/22	391	403	385	389	+1.3%	56,600	-	-3.23%	-	-
12/21	380	408	377	384	+1.86%	91,700	-	-3.52%	-	-
12/20	379	382	375	377	-0.53%	29,700	-	-4.8%	-	-
12/17	385	386	376	379	+0.26%	33,400	-	-4.05%	-	-
12/16	383	383	374	378	+0.67%	34,000	-	-3.82%	-	-
12/15	400	401	375	376	-4.57%	93,300	-	-3.72%	-	-
12/14	420	420	386	394	-1.25%	103,400	-	+1.94%	-	-
12/13	386	410	376	399	+0.89%	77,400	-	+4.87%	-	-
12/10	377	402	372	395	+3.95%	49,400	-	+5.33%	-	-
12/09	372	392	361	380	-5%	131,800	-	+3.26%	-	-
12/08	376	440	376	400	+8.11%	230,500	-	+10.5%	-	-
12/07	380	385	368	370	-4.39%	104,300	-	+4.52%	-	-
12/06	387	398	379	387	-2.76%	104,700	-	+10.89%	-	-
12/03	420	420	387	398	-3.52%	75,900	-	+16.37%	-	-
12/02	421	427	411	413	-1.9%	40,300	-	+23.13%	-	-
12/01	420	447	416	421	-2.77%	75,500	-	+28.59%	-	-
11/30	437	440	426	433	-5.57%	129,600	-	+36.01%	-	-
11/29	425	489	425	458	+8.4%	300,200	-	+47.74%	-	-
11/26	422	438	400	423	-3.32%	210,900	-	+41.3%	-	-
11/25	480	480	430	437	-9.24%	178,400	-	+50.69%	-	-
11/24	445	484	428	482	+9.43%	258,300	-	+71.96%	-	-
11/22	396	455	381	440	+12.82%	319,600	-	+63.57%	-	-
11/19	365	391	355	390	+8.33%	128,400	-	+51.16%	-	-
11/18	381	400	347	360	-5.26%	219,000	-	+44%	-	-
11/17	309	380	309	380	+22.58%	323,500	-	+57.02%	-	-
11/16	320	322	295	310	-5.2%	100,900	-	+32.48%	-	-
11/15	332	334	318	327	-3.4%	64,700	-	+43.42%	-	-
11/12	350	350	326	339	-1.88%	76,200	-	+52.48%	-	-
11/11	320	364	312	345	+15%	202,500	-	+59.72%	-	-
11/10	269	309	269	300	+13.46%	122,300	-	+43.54%	-	-
11/09	264	266	253	264	+2.08%	57,700	-	+29.61%	-	-
11/08	260	272	251	259	-0.38%	96,300	-	+29.5%	-	-
11/05	229	274	225	260	+15.56%	195,300	-	+32.65%	-	-
11/04	220	230	217	225	+2.27%	26,100	-	+16.58%	-	-
11/02	219	220	210	220	+1.06%	10,800	-	+15.18%	-	-
11/01	221	242	211	218	-4.93%	73,700	-	+15.19%	-	-
10/29	230	230	210	229	+1.78%	38,300	-	+22.46%	-	-
10/28	228	238	222	225	+2.74%	44,300	-	+21.62%	-	-
10/27	208	226	208	219	+2.87%	43,500	-	+19.67%	-	-
10/26	206	213	205	213	+3.35%	12,000	-	+17.62%	-	-
10/25	214	215	203	206	-3.74%	37,200	-	+14.44%	-	-
10/22	195	215	192	214	+11.98%	71,900	-	+20.22%	-	-
10/21	198	200	191	191	-0.47%	17,900	-	+7.97%	-	-
10/20	192	195	188	192	-1.54%	24,300	-	+9.09%	-	-
10/19	205	215	189	195	-0.05%	115,200	-	+11.43%	-	-
10/18	180	219	178	195	+8.99%	170,000	-	+12.13%	-	-
10/15	183	184	175	179	0%	10,800	-	+4.07%	-	-
10/14	176	184	172	179	+0.56%	25,200	-	+4.07%	-	-
10/13	175	179	169	178	+2.89%	13,500	-	+4.09%	-	-
10/12	168	179	168	173	+3.72%	26,100	-	+1.17%	-	-
10/08	167	170	167	167	-2.74%	4,200	-	-2.46%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2010/09/02～2011/02/01

株価推移

開示資料

決算

株式

チャート