ソフトフロント HD（2321）の株価チャート

2012/10/05

2012/05/17～2012/10/05

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
2012
10/05	180	184	170	175	-1.07%	85,400	-	+8.02%	-	-
10/04	163	178	163	177	+11.12%	107,700	-	+9.88%	-	-
10/03	155	170	151	159	+6.13%	93,100	-	-0.5%	-	-
10/02	145	154	144	150	+3.45%	37,000	-	-5.66%	-	-
10/01	145	145	143	145	+0.35%	20,600	-	-8.81%	-	-
09/28	146	149	145	145	-3.02%	23,800	-	-9.69%	-	-
09/27	150	150	148	149	-0.13%	3,200	-	-6.88%	-	-
09/26	154	154	148	149	-0.53%	7,800	-	-6.75%	-	-
09/25	159	159	150	150	-0.66%	12,300	-	-6.25%	-	-
09/24	154	155	150	151	-1.88%	9,700	-	-5.63%	-	-
09/21	155	157	153	154	-1.03%	10,500	-	-3.81%	-	-
09/20	158	159	155	156	-1.89%	22,100	-	-2.2%	-	-
09/19	162	163	155	159	-1.61%	24,100	-	-0.31%	-	-
09/18	163	170	161	161	-2.42%	23,700	-	+1.96%	-	-
09/14	170	171	163	165	-4.01%	62,200	-	+5.16%	-	-
09/13	172	173	167	172	+0.41%	26,200	-	+10.26%	-	-
09/12	170	174	169	171	+0.12%	12,100	-	+10.52%	-	-
09/11	172	182	166	171	-1.21%	50,700	-	+11.1%	-	-
09/10	175	195	173	173	+1.05%	161,800	-	+13.2%	-	-
09/07	168	175	166	171	+1.72%	35,700	-	+12.76%	-	-
09/06	175	178	165	169	-6.13%	152,600	-	+11.59%	-	-
09/05	222	228	172	180	-7.47%	647,600	-	+19.67%	-	-
09/04	160	194	159	194	+25.97%	150,900	-	+31.08%	-	-
09/03	149	155	149	154	+2.67%	6,500	-	+5.48%	-	-
08/31	149	154	149	150	0%	19,900	-	+2.74%	-	-
08/30	149	156	149	150	+1.15%	20,000	-	+2.74%	-	-
08/29	145	150	145	148	+0.2%	8,500	-	+1.58%	-	-
08/28	148	151	146	148	-1.33%	2,200	-	+1.37%	-	-
08/27	150	151	145	150	0%	11,500	-	+2.04%	-	-
08/24	152	152	146	150	0%	13,500	-	+2.04%	-	-
08/23	149	150	149	150	-0.66%	4,000	-	+2.04%	-	-
08/22	151	154	148	151	0%	10,000	-	+2.03%	-	-
08/21	157	157	151	151	-1.95%	16,000	-	+1.34%	-	-
08/20	142	155	142	154	+9.3%	35,800	-	+3.36%	-	-
08/17	140	145	140	141	+0.64%	4,100	-	-6.07%	-	-
08/16	145	145	140	140	0%	3,100	-	-7.28%	-	-
08/15	140	145	139	140	-0.99%	7,600	-	-8.5%	-	-
08/14	141	142	141	141	-1.05%	3,100	-	-8.18%	-	-
08/13	145	145	143	143	-2.99%	3,300	-	-8.4%	-	-
08/10	151	151	146	147	-1.07%	5,900	-	-6.77%	-	-
08/09	144	150	144	149	+4.42%	6,900	-	-6.94%	-	-
08/08	145	147	143	143	-2.99%	2,900	-	-11.98%	-	-
08/07	143	148	142	147	+4.78%	5,200	-	-10.91%	-	-
08/06	137	140	137	140	+2.33%	3,400	-	-15.99%	-	-
08/03	140	141	137	137	-2.63%	15,700	-	-18.88%	-	-
08/02	145	145	141	141	-0.91%	23,800	-	-18.14%	-	-
08/01	150	150	141	142	-5.33%	14,300	-	-17.86%	-	-
07/31	149	152	148	150	+0.07%	6,000	-	-13.24%	-	-
07/30	148	155	148	150	-4.46%	14,600	-	-13.79%	-	-
07/27	147	158	145	157	+5.37%	15,000	-	-9.77%	-	-
07/26	141	149	141	149	0%	15,300	-	-14.37%	-	-
07/25	151	155	147	149	-3.56%	9,400	-	-14.86%	-	-
07/24	147	155	141	155	+2.45%	21,800	-	-12.22%	-	-
07/23	165	165	151	151	-8.77%	22,200	-	-13.83%	-	-
07/20	173	173	165	165	-3.56%	18,300	-	-5%	-	-
07/19	163	179	163	171	+6.13%	36,400	-	-0.92%	-	-
07/18	166	166	161	162	-3.06%	24,400	-	-6.1%	-	-
07/17	172	172	167	167	-4.14%	42,200	-	-2%	-	-
07/13	175	188	172	174	+1.64%	27,900	-	+2.84%	-	-
07/12	173	190	170	171	-1.1%	53,300	-	+2.4%	-	-
07/11	172	178	171	173	-1.71%	22,700	-	+4.16%	-	-
07/10	175	177	172	176	-3.88%	63,500	-	+7.26%	-	-
07/09	190	190	181	183	-7.48%	52,900	-	+12.96%	-	-
07/06	199	201	192	198	-2.56%	50,900	-	+23.63%	-	-
07/05	214	218	198	203	-2.87%	112,500	-	+27.67%	-	-
07/04	203	219	203	209	+4.45%	118,000	-	+33.12%	-	-
07/03	195	215	191	200	+2.62%	160,000	-	+29.1%	-	-
07/02	192	207	190	195	-2.45%	164,800	-	+28.29%	-	-
06/29	232	247	194	200	-1.09%	995,400	-	+34.16%	-	-
06/28	169	202	169	202	+24.68%	553,300	-	+38.42%	-	-
06/27	163	170	156	162	-0.55%	19,100	-	+14.15%	-	-
06/26	171	171	160	163	-1.63%	29,500	-	+15.6%	-	-
06/25	160	180	152	166	+3.63%	72,600	-	+19.21%	-	-
06/22	149	167	146	160	+1.91%	43,800	-	+16.72%	-	-
06/21	167	167	150	157	-4.91%	65,300	-	+16.22%	-	-
06/20	183	193	165	165	-0.18%	317,100	-	+23.13%	-	-
06/19	136	165	136	165	+22.17%	50,700	-	+25.23%	-	-
06/18	133	136	133	135	+2.11%	8,500	-	+3.28%	-	-
06/15	137	137	132	133	-3.07%	9,300	-	+1.15%	-	-
06/14	135	143	130	137	+2.01%	32,500	-	+4.35%	-	-
06/13	131	135	127	134	+3.08%	21,400	-	+1.52%	-	-
06/12	128	132	128	130	-0.69%	19,400	-	-2.26%	-	-
06/11	132	132	129	131	+0.31%	7,700	-	-2.31%	-	-
06/08	136	139	128	131	-1.81%	29,200	-	-4.04%	-	-
06/07	137	140	130	133	-4.11%	32,600	-	-2.99%	-	-
06/06	129	140	124	139	+6.62%	63,600	-	+0.43%	-	-
06/05	132	135	126	130	-3.35%	52,000	-	-6.47%	-	-
06/04	142	143	131	135	-11.75%	73,200	-	-4.61%	-	-
06/01	169	169	146	152	-10.04%	164,000	-	+7.32%	-	-
05/31	151	178	142	169	+13.69%	504,900	-	+18.46%	-	-
05/30	124	149	123	149	+25.21%	73,200	-	+4.2%	-	-
05/29	115	120	115	119	-0.83%	7,400	-	-17.36%	-	-
05/28	122	122	120	120	-3.15%	9,200	-	-17.81%	-	-
05/25	125	127	120	124	+0.9%	19,600	-	-16.28%	-	-
05/24	116	123	115	123	+4.78%	11,800	-	-18.68%	-	-
05/23	120	123	117	117	-3.54%	9,500	-	-23.4%	-	-
05/22	122	122	119	122	+0.75%	3,200	-	-22.12%	-	-
05/21	116	122	116	121	+3.7%	4,500	-	-23.67%	-	-
05/18	118	121	115	116	-3.8%	9,400	-	-27.31%	-	-
05/17	115	121	113	121	-0.25%	28,400	-	-25.83%	-	-

ソフトフロント HD（2321）の株価チャート

2012/05/17～2012/10/05

株価推移

開示資料

決算

株式

チャート