ソフトフロント HD（2321）の株価チャート

2012/12/25

2012/08/02～2012/12/25

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
12/25	162	162	156	158	-2.29%	36,000	-	-6.51%	-	-
12/21	161	165	160	162	-1.7%	34,100	-	-4.32%	-	-
12/20	165	168	161	165	-0.3%	7,400	-	-2.66%	-	-
12/19	166	166	163	165	+0.73%	29,100	-	-2.37%	-	-
12/18	165	167	163	164	-1.92%	32,600	-	-3.08%	-	-
12/17	168	171	165	167	-1.24%	30,300	-	-1.18%	-	-
12/14	173	173	168	169	-2.14%	59,100	-	+0.06%	-	-
12/13	175	175	170	173	+1.65%	55,600	-	+2.25%	-	-
12/12	170	206	167	170	+2.72%	478,700	-	+0.59%	-	-
12/11	165	168	165	166	-0.3%	5,600	-	-2.07%	-	-
12/10	167	170	166	166	-1.13%	6,700	-	-2.35%	-	-
12/07	168	168	164	168	-0.06%	4,800	-	-1.24%	-	-
12/06	165	168	164	168	+1.14%	7,600	-	-1.75%	-	-
12/05	169	169	166	166	-1.37%	6,900	-	-2.87%	-	-
12/04	172	176	168	168	-2.09%	9,300	-	-1.52%	-	-
12/03	167	172	162	172	+1.36%	14,700	-	+0.58%	-	-
11/30	169	171	168	170	-1.85%	2,300	-	-1.34%	-	-
11/29	171	173	168	173	+0.76%	4,200	-	+0.52%	-	-
11/28	175	175	167	172	-1.94%	18,500	-	-0.23%	-	-
11/27	172	178	170	175	-0.57%	12,400	-	+1.74%	-	-
11/26	176	176	170	176	+1.15%	8,600	-	+1.73%	-	-
11/22	172	174	166	174	+1.16%	19,200	-	+0.58%	-	-
11/21	171	172	166	172	+2.38%	6,700	-	-1.15%	-	-
11/20	165	172	165	168	0%	8,400	-	-3.45%	-	-
11/19	167	171	162	168	+0.9%	11,200	-	-3.45%	-	-
11/16	160	167	160	167	+1.52%	9,000	-	-4.31%	-	-
11/15	165	168	162	164	-0.61%	5,000	-	-5.75%	-	-
11/14	161	168	160	165	+0.12%	9,400	-	-5.17%	-	-
11/13	165	166	160	165	-0.12%	6,000	-	-5.29%	-	-
11/12	163	173	163	165	-1.79%	13,500	-	-5.71%	-	-
11/09	168	173	168	168	-2.33%	5,000	-	-4%	-	-
11/08	166	178	163	172	+2.38%	15,100	-	-1.71%	-	-
11/07	172	174	168	168	-2.38%	12,900	-	-4%	-	-
11/06	177	177	172	172	-3.04%	11,900	-	-1.09%	-	-
11/05	179	179	175	178	-0.28%	9,000	-	+2.6%	-	-
11/02	181	181	175	178	-1.06%	13,600	-	+3.49%	-	-
11/01	180	181	175	180	+1.64%	6,700	-	+5.2%	-	-
10/31	175	182	173	177	+0.91%	14,600	-	+4.73%	-	-
10/30	170	176	168	175	+1.98%	17,500	-	+4.4%	-	-
10/29	171	174	168	172	-1.77%	24,900	-	+2.99%	-	-
10/26	171	180	171	175	+0.63%	10,400	-	+4.85%	-	-
10/25	182	182	170	174	-2.25%	15,900	-	+4.82%	-	-
10/24	178	180	173	178	-2.47%	15,800	-	+7.88%	-	-
10/23	187	188	179	183	-2.61%	34,100	-	+10.61%	-	-
10/22	183	191	182	187	-0.32%	28,700	-	+14.27%	-	-
10/19	187	189	182	188	+0.8%	30,200	-	+15.34%	-	-
10/18	188	195	182	187	+3.21%	65,400	-	+14.42%	-	-
10/17	172	185	170	181	+5.86%	57,100	-	+11.54%	-	-
10/16	162	183	162	171	+4.09%	62,200	-	+5.37%	-	-
10/15	165	169	160	164	-1.03%	9,700	-	+1.23%	-	-
10/12	168	168	162	166	-1.37%	7,500	-	+2.28%	-	-
10/11	165	170	161	168	+1.82%	28,600	-	+3.7%	-	-
10/10	165	172	164	165	-6.78%	31,700	-	+1.23%	-	-
10/09	181	181	174	177	+1.14%	66,500	-	+8.59%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2012/08/02～2012/12/25

株価推移

開示資料

決算

株式

チャート