ソフトフロント HD（2321）の株価チャート

2011/12/07

2011/07/13～2011/12/07

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
2011
12/07	252	253	250	250	-2.3%	7,900	-	+0.04%	-	-
12/06	255	258	255	256	-2.66%	8,600	-	+1.59%	-	-
12/05	269	269	258	263	-0.75%	8,000	-	+3.54%	-	-
12/02	240	279	240	265	+10.19%	24,500	-	+3.92%	-	-
12/01	236	245	236	241	+1.86%	2,200	-	-6.05%	-	-
11/30	241	243	235	236	-2.03%	900	-	-8.84%	-	-
11/29	239	245	235	241	+2.51%	9,700	-	-7.66%	-	-
11/28	229	239	227	235	+1.12%	5,600	-	-10.61%	-	-
11/25	230	233	226	233	+1.13%	4,500	-	-12.59%	-	-
11/24	232	232	226	230	-1.16%	5,500	-	-14.54%	-	-
11/22	225	236	220	233	-1.15%	8,300	-	-14.49%	-	-
11/21	231	235	228	235	+0.26%	7,600	-	-14.12%	-	-
11/18	230	235	230	235	-1.1%	4,500	-	-15.27%	-	-
11/17	238	238	230	237	-1.13%	8,600	-	-14.95%	-	-
11/16	240	243	240	240	-1.84%	17,800	-	-14.89%	-	-
11/15	249	249	244	245	-1.77%	6,000	-	-13.91%	-	-
11/14	245	250	245	249	+1.14%	7,500	-	-13.28%	-	-
11/11	245	252	243	246	-5.35%	16,200	-	-14.84%	-	-
11/10	250	260	247	260	+1.17%	21,700	-	-10.96%	-	-
11/09	250	258	250	257	+2.39%	11,400	-	-12.59%	-	-
11/08	262	262	247	251	-7.55%	110,900	-	-15.2%	-	-
11/07	266	278	266	272	+0.48%	13,200	-	-8.89%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2011/07/13～2011/12/07

株価推移

開示資料

決算

株式

チャート