ソフトフロント HD（2321）の株価チャート

2013/03/07

2012/10/09～2013/03/07

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
2013
03/07	146	147	139	141	-1.88%	70,200	12億9814万	-0.63%	-	2.06
03/06	148	149	144	144	-3.43%	42,500	13億2298万	+0.56%	-	2.1
03/05	144	152	141	149	+3.69%	82,800	13億6990万	+2.69%	-	2.17
03/04	141	144	140	144	+1.27%	25,500	13億2114万	-1.64%	-	2.09
03/01	141	143	140	142	+0.71%	5,800	13億458万	-3.54%	-	2.07
02/28	140	143	140	141	-1.19%	10,800	12億9538万	-4.86%	-	2.05
02/27	140	143	138	143	+2.3%	6,500	13億1102万	-4.36%	-	2.08
02/26	139	143	139	139	-1.9%	13,300	12億8158万	-7.13%	-	2.03
02/25	146	146	139	142	+1.14%	7,400	13億642万	-5.96%	-	2.07
02/22	139	144	133	140	-1.06%	36,300	12億9170万	-7.63%	-	2.05
02/21	140	143	140	142	+1.28%	1,700	13億550万	-6.64%	-	2.07
02/20	139	144	139	140	-1.34%	8,600	12億8894万	-8.43%	-	2.04
02/19	133	148	130	142	+6.45%	31,600	13億642万	-7.79%	-	2.07
02/18	132	138	132	133	+1.83%	13,800	12億2730万	-13.94%	-	1.94
02/15	139	139	130	131	-5.42%	43,600	12億522万	-16.03%	-	1.91
02/14	140	141	137	139	-1.21%	22,400	12億7422万	-12.34%	-	2.02
02/13	142	145	140	140	-1.48%	35,700	12億8986万	-11.82%	-	2.04
02/12	146	148	142	142	-2.27%	45,700	13億918万	-11.06%	-	2.07
02/08	144	147	144	146	-1.56%	18,100	13億3954万	-9%	-	2.12
02/07	148	149	144	148	+0.14%	25,100	13億6070万	-8.14%	-	2.16
02/06	143	148	143	148	+3.5%	46,200	13億5886万	-8.26%	-	2.15
02/05	148	148	142	143	+0.49%	53,600	13億1286万	-11.91%	-	2.08
02/04	142	144	142	142	-3.14%	53,800	13億642万	-12.35%	-	2.07
02/01	146	149	141	147	-0.95%	135,000	13億4874万	-10.06%	-	2.14
01/31	134	150	134	148	-15.14%	585,800	13億6162万	-9.76%	-	2.16
01/30	173	183	171	174	-1.19%	46,700	16億451万	+6.34%	-	2.54
01/29	177	187	173	177	-0.4%	71,600	16億2383万	+7.62%	-	2.57
01/28	196	198	176	177	+0.68%	210,400	16億3027万	+8.05%	-	2.58
01/25	165	177	164	176	+6.67%	103,800	16億1923万	+7.98%	-	2.57
01/24	165	167	164	165	+0.92%	14,800	15億1803万	+1.23%	-	2.4
01/23	163	172	161	164	+0.62%	39,500	15億423万	+0.31%	-	2.38
01/22	164	165	161	163	0%	8,600	14億9503万	-0.91%	-	2.37
01/21	162	163	161	163	0%	15,900	14億9503万	-0.91%	-	2.37
01/18	162	165	161	163	+0.49%	16,300	14億9503万	-0.91%	-	2.37
01/17	164	164	162	162	-1.28%	11,200	14億8767万	-1.4%	-	2.36
01/16	164	169	162	164	+0.24%	36,200	15億699万	-0.12%	-	2.39
01/15	163	165	161	163	-0.06%	29,600	15億331万	-0.37%	-	2.38
01/11	168	168	162	164	-0.67%	15,200	15億423万	-0.91%	-	2.38
01/10	169	170	163	165	-2.78%	11,800	15億1435万	-0.24%	-	2.4
01/09	161	170	161	169	+3.23%	22,900	15億5759万	+2.61%	-	2.47
01/08	160	165	160	164	+2.76%	7,100	15億883万	-0.61%	-	2.39
01/07	162	165	159	160	+0.76%	11,800	14億6835万	-3.86%	-	2.33
01/04	157	168	156	158	+1.15%	31,900	14億5731万	-5.15%	-	2.31
2012
12/28	157	160	156	157	-0.89%	12,200	-	-6.23%	-	-
12/27	159	161	158	158	-1.25%	10,700	-	-5.95%	-	-
12/26	159	160	157	160	+1.27%	20,700	-	-4.76%	-	-
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%	-	-

ソフトフロント HD（2321）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート