ソフトフロント HD（2321）の株価チャート

2013/05/07

2012/12/04～2013/05/07

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
05/07	149	160	147	158	+7.14%	101,000	14億4903万	+14.13%	-	1.73
05/02	146	147	144	147	+0.48%	43,600	13億5242万	+6.52%	-	1.62
05/01	148	148	145	146	+0.9%	50,800	13億4598万	+6.01%	-	1.61
04/30	148	148	144	145	+0.69%	12,300	13億3402万	+5.84%	-	1.59
04/26	141	144	141	144	+2.86%	41,900	13億2482万	+5.11%	-	1.58
04/25	143	146	139	140	-2.85%	35,700	12億8802万	+2.19%	-	1.54
04/24	144	146	144	144	+0.07%	57,100	13億2574万	+5.18%	-	1.58
04/23	148	150	144	144	-4.64%	54,900	13億2482万	+5.88%	-	1.58
04/22	154	154	143	151	+7.02%	60,900	13億8923万	+11.03%	-	1.66
04/19	141	150	140	141	+1.66%	104,600	12億9814万	+4.52%	-	1.55
04/18	134	139	133	139	+3.89%	34,200	12億7698万	+2.81%	-	1.53
04/17	134	137	132	134	+0.6%	11,900	12億2914万	-1.04%	-	1.47
04/16	131	133	131	133	+1.14%	27,800	12億2178万	-2.35%	-	1.46
04/15	131	132	130	131	+0.15%	17,100	12億798万	-3.46%	-	1.44
04/12	132	133	131	131	-0.61%	21,800	12億614万	-3.6%	-	1.44
04/11	132	132	131	132	-0.83%	18,500	12億1350万	-3.72%	-	1.45
04/10	132	134	132	133	+0.38%	17,200	12億2362万	-2.92%	-	1.46
04/09	131	133	131	133	+1.15%	20,800	12億1902万	-3.99%	-	1.46
04/08	132	133	131	131	+0.38%	24,300	12億522万	-5.07%	-	1.44
04/05	134	136	131	131	-2.1%	41,000	12億62万	-6.12%	-	1.43
04/04	137	137	130	133	-2.42%	26,200	12億2638万	-4.1%	-	1.47
04/03	132	137	132	137	+3.48%	22,000	12億5674万	-1.73%	-	1.5
04/02	130	132	128	132	+0.3%	27,100	12億1442万	-5.71%	-	1.45
04/01	138	138	132	132	-4.84%	34,400	12億1074万	-6%	-	1.45
03/29	145	151	135	138	-6.43%	92,600	12億7238万	-1.21%	-	2.02
03/28	153	153	140	148	+0.54%	95,300	13億5978万	+5.57%	-	2.15
03/27	135	162	133	147	+8.89%	181,100	13億5242万	+5%	-	2.14
03/26	134	135	132	135	+0.6%	31,900	12億4202万	-3.57%	-	1.97
03/25	136	137	133	134	-1.11%	31,000	12億3466万	-4.14%	-	1.96
03/22	137	137	136	136	-0.8%	18,000	12億4846万	-3.07%	-	1.98
03/21	135	137	135	137	0%	18,900	12億5858万	-2.29%	-	1.99
03/19	137	138	135	137	+1.26%	23,400	12億5858万	-2.29%	-	1.99
03/18	135	136	134	135	-0.3%	17,900	12億4294万	-3.5%	-	1.97
03/15	139	139	135	136	-2.66%	46,400	12億4662万	-3.9%	-	1.97
03/14	140	142	138	139	-0.57%	38,100	12億8066万	-1.28%	-	2.03
03/13	142	142	140	140	-0.21%	13,400	12億8802万	-0.71%	-	2.04
03/12	141	142	140	140	-1.06%	9,300	12億9078万	-1.2%	-	2.04
03/11	140	144	140	142	+1.65%	29,400	13億458万	-0.14%	-	2.07
03/08	140	143	139	140	-1.13%	55,400	12億8342万	-1.76%	-	2.03
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%	-	-

ソフトフロント HD（2321）の株価チャート

2012/12/04～2013/05/07

株価推移

開示資料

決算

株式

チャート