ソフトフロント HD（2321）の株価チャート

2011/11/04

2011/06/13～2011/11/04

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
11/04	280	283	266	270	-6.15%	48,300	-	-9.63%	-	-
11/02	290	292	285	288	-2.11%	8,800	-	-4.35%	-	-
11/01	295	298	290	294	-0.31%	11,700	-	-2.29%	-	-
10/31	300	300	288	295	-1.5%	17,600	-	-1.99%	-	-
10/28	288	305	288	300	+1.53%	23,200	-	-0.83%	-	-
10/27	290	295	290	295	+0.68%	6,300	-	-2.32%	-	-
10/26	293	296	292	293	-0.98%	7,000	-	-2.98%	-	-
10/25	299	300	295	296	+0.1%	6,300	-	-2.66%	-	-
10/24	300	300	295	296	-0.91%	2,600	-	-3.08%	-	-
10/21	302	303	298	298	-1.23%	5,300	-	-2.52%	-	-
10/20	304	304	299	302	-0.98%	8,700	-	-1.95%	-	-
10/19	305	305	300	305	+0.99%	12,200	-	-1.29%	-	-
10/18	295	302	295	302	+2.03%	9,700	-	-2.89%	-	-
10/17	300	305	296	296	0%	9,700	-	-5.43%	-	-
10/14	300	300	296	296	+0.14%	5,500	-	-6.33%	-	-
10/13	300	301	292	296	-2.76%	22,800	-	-7.34%	-	-
10/12	302	306	299	304	-0.98%	13,500	-	-4.7%	-	-
10/11	305	307	301	307	+1.66%	8,100	-	-3.76%	-	-
10/07	303	308	302	302	-0.98%	4,800	-	-5.33%	-	-
10/06	300	312	300	305	-1.29%	12,000	-	-4.39%	-	-
10/05	321	329	302	309	-1.9%	17,100	-	-3.13%	-	-
10/04	308	320	302	315	0%	14,500	-	-1.25%	-	-
10/03	301	315	295	315	+3.62%	15,600	-	-1.25%	-	-
09/30	297	307	296	304	+0.16%	14,700	27億9686万	-4.4%	-	3.77
09/29	305	305	293	304	+0.5%	11,600	-	-4.56%	-	-
09/28	291	311	291	302	+4.14%	18,100	-	-5.03%	-	-
09/27	305	305	286	290	-3.33%	41,300	-	-8.81%	-	-
09/26	301	310	288	300	-2.6%	33,700	-	-5.96%	-	-
09/22	303	310	300	308	-0.65%	30,400	-	-3.75%	-	-
09/21	310	313	307	310	+0.49%	15,000	-	-3.43%	-	-
09/20	318	318	308	309	-4.78%	21,100	-	-3.89%	-	-
09/16	316	324	315	324	+0.31%	36,000	-	+0.93%	-	-
09/15	320	327	316	323	-0.31%	11,800	-	+0.94%	-	-
09/14	340	342	319	324	-4.71%	30,800	-	+1.25%	-	-
09/13	333	342	327	340	+3.03%	28,300	-	+6.58%	-	-
09/12	351	351	330	330	-8.21%	46,300	-	+3.77%	-	-
09/09	358	360	349	360	+2.57%	36,100	-	+13.41%	-	-
09/08	371	394	350	351	-4.63%	123,600	-	+10.57%	-	-
09/07	406	429	360	368	-0.94%	473,800	-	+15.93%	-	-
09/06	371	371	359	371	+23.26%	198,000	-	+17.41%	-	-
09/05	300	310	300	301	-0.66%	5,800	-	-4.75%	-	-
09/02	310	310	303	303	-1.94%	11,300	-	-5.02%	-	-
09/01	307	309	303	309	+0.49%	4,800	-	-3.44%	-	-
08/31	312	312	303	308	+1.65%	3,900	-	-4.5%	-	-
08/30	314	314	300	303	-1.63%	17,100	-	-6.64%	-	-
08/29	303	308	300	308	+1.82%	8,000	-	-5.67%	-	-
08/26	302	308	297	302	-2.58%	9,400	-	-8.21%	-	-
08/25	310	314	306	310	+0.81%	4,700	-	-6.34%	-	-
08/24	308	309	301	308	+2.16%	3,900	-	-7.93%	-	-
08/23	294	301	294	301	+1.86%	7,600	-	-10.68%	-	-
08/22	303	303	291	296	-4.68%	27,100	-	-12.83%	-	-
08/19	310	322	300	310	-6.06%	17,400	-	-8.82%	-	-
08/18	323	333	322	330	0%	7,200	-	-3.23%	-	-
08/17	323	334	323	330	+3.45%	5,600	-	-3.23%	-	-
08/16	314	340	308	319	+2.9%	10,900	-	-6.45%	-	-
08/15	300	310	300	310	+3.33%	7,100	-	-9.36%	-	-
08/12	309	309	300	300	0%	13,100	-	-12.54%	-	-
08/11	295	308	295	300	-4.46%	13,000	-	-13.04%	-	-
08/10	315	320	314	314	+2.95%	11,000	-	-9.25%	-	-
08/09	300	310	282	305	-4.84%	46,600	-	-12.36%	-	-
08/08	320	332	318	321	-7.64%	27,700	-	-8.43%	-	-
08/05	326	354	321	347	-2.53%	15,600	-	-1.14%	-	-
08/04	347	356	345	356	+1.71%	24,600	-	+1.42%	-	-
08/03	353	360	348	350	-2.78%	18,000	-	+0.29%	-	-
08/02	361	365	352	360	-2.7%	13,000	-	+3.45%	-	-
08/01	380	394	361	370	+8.5%	83,400	-	+6.63%	-	-
07/29	355	360	340	341	-5.54%	31,700	-	-1.16%	-	-
07/28	352	384	352	361	+2.12%	67,500	-	+4.94%	-	-
07/27	357	367	352	354	-2.08%	8,000	-	+3.06%	-	-
07/26	360	368	357	361	-0.41%	7,300	-	+5.56%	-	-
07/25	363	367	363	363	-1.76%	17,000	-	+6.3%	-	-
07/22	367	380	361	369	+0.54%	29,600	-	+8.53%	-	-
07/21	376	396	365	367	-7.56%	133,900	-	+8.26%	-	-
07/20	360	405	348	397	+18.68%	491,000	-	+17.46%	-	-
07/19	325	338	324	335	+1.67%	7,200	-	-0.45%	-	-
07/15	324	340	324	329	-0.3%	10,100	-	-2.08%	-	-
07/14	331	335	330	330	-0.15%	6,600	-	-2.37%	-	-
07/13	319	335	319	331	-0.15%	17,700	-	-2.51%	-	-
07/12	323	343	323	331	-3.78%	14,600	-	-2.65%	-	-
07/11	340	346	335	344	+0.29%	14,800	-	+0.88%	-	-
07/08	342	351	339	343	-0.15%	6,800	-	+0.29%	-	-
07/07	337	344	335	344	+0.59%	9,000	-	+0.44%	-	-
07/06	351	351	342	342	-2.43%	5,400	-	-0.44%	-	-
07/05	367	367	350	350	-2.78%	5,500	-	+1.45%	-	-
07/04	350	368	346	360	+4.96%	31,300	-	+4.05%	-	-
07/01	332	347	332	343	+1.93%	16,600	-	-0.87%	-	-
06/30	324	349	324	337	+4.18%	20,600	30億9586万	-3.03%	-	4.17
06/29	321	329	319	323	+0.78%	5,600	-	-7.18%	-	-
06/28	320	325	320	321	-1.23%	5,400	-	-7.9%	-	-
06/27	320	325	316	325	0%	4,300	-	-7.02%	-	-
06/24	336	336	324	325	-1.67%	14,600	-	-7.29%	-	-
06/23	335	338	328	330	-2.37%	10,700	-	-5.98%	-	-
06/22	326	338	325	338	+3.68%	10,600	-	-4.25%	-	-
06/21	329	332	326	326	-0.61%	2,100	-	-7.91%	-	-
06/20	335	335	327	328	-0.91%	5,500	-	-7.87%	-	-
06/17	333	344	330	331	-1.78%	15,000	-	-7.54%	-	-
06/16	335	340	331	337	-2.88%	9,800	-	-6.65%	-	-
06/15	349	354	338	347	-0.43%	13,200	-	-4.67%	-	-
06/14	345	349	333	349	+0.14%	20,200	-	-5.04%	-	-
06/13	354	357	332	348	-3.33%	23,000	-	-5.95%	-	-

ソフトフロント HD（2321）の株価チャート

2011/06/13～2011/11/04

株価推移

開示資料

決算

株式

チャート