ソフトフロント HD（2321）の株価チャート

2015/01/22

2014/08/22～2015/01/22

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
2015
01/22	268	279	268	269	+1.13%	121,500	39億2382万	0%	-	5.08
01/21	270	277	266	266	-2.56%	232,100	38億8006万	-1.48%	-	5.03
01/20	263	293	263	273	+5%	1,267,600	39億8216万	+0.37%	-	5.16
01/19	259	270	257	260	+0.39%	163,100	37億9254万	-4.76%	-	4.91
01/16	257	262	253	259	-0.38%	194,400	37億7795万	-5.47%	-	4.9
01/15	262	267	259	260	-2.26%	222,200	37億9254万	-5.8%	-	4.91
01/14	273	275	262	266	-4.32%	279,100	38億8006万	-4.32%	-	5.03
01/13	277	294	274	278	+4.51%	1,088,300	40億5510万	-0.71%	-	5.25
01/09	269	269	258	266	-0.75%	206,200	38億8006万	-5.34%	-	5.03
01/08	270	271	266	268	0%	83,800	39億923万	-5.3%	-	5.07
01/07	267	272	265	268	-0.37%	127,900	39億923万	-6.29%	-	5.07
01/06	266	275	265	269	-1.47%	157,900	39億2382万	-7.24%	-	5.08
01/05	271	279	267	273	+1.11%	139,000	39億8216万	-6.19%	-	5.16
2014
12/30	263	277	263	270	+1.12%	178,700	39億3840万	-7.22%	-	5.1
12/29	273	275	266	267	-3.26%	261,500	38億9464万	-8.25%	-	5.05
12/26	257	284	256	276	+6.15%	483,500	40億2592万	-5.48%	-	5.22
12/25	248	262	247	260	+3.59%	466,500	37億9254万	-11.26%	-	4.91
12/24	262	266	251	251	-4.92%	394,000	36億6126万	-14.63%	-	4.74
12/22	270	272	262	264	-2.94%	291,100	38億5088万	-10.2%	-	4.99
12/19	274	274	267	272	+1.49%	211,700	39億6758万	-7.8%	-	5.14
12/18	270	275	267	268	+0.37%	188,400	39億923万	-9.15%	-	5.07
12/17	270	275	267	267	-2.91%	203,300	38億9464万	-9.8%	-	5.05
12/16	280	280	272	275	-3.51%	250,300	40億1134万	-7.41%	-	5.2
12/15	298	306	285	285	-4.36%	304,500	41億5720万	-4.36%	-	5.39
12/12	305	307	294	298	-1.65%	229,600	43億4683万	+0.34%	-	5.63
12/11	290	305	286	303	+3.06%	359,500	44億1976万	+2.02%	-	5.73
12/10	298	300	291	294	-1.67%	317,100	42億8848万	-0.68%	-	5.56
12/09	300	306	298	299	-0.66%	280,600	43億6142万	+1.36%	-	5.65
12/08	308	309	298	301	-1.63%	253,800	43億9059万	+2.38%	-	5.69
12/05	303	309	297	306	+0.33%	287,500	44億6352万	+4.08%	-	5.78
12/04	313	318	305	305	-4.69%	631,700	44億4894万	+3.39%	-	5.77
12/03	325	345	312	320	+3.56%	2,328,700	46億6774万	+7.74%	-	6.05
12/02	314	329	307	309	-1.28%	894,900	45億728万	+4.75%	-	5.84
12/01	323	325	297	313	-5.15%	1,169,800	45億6563万	+6.46%	-	5.92
11/28	385	394	324	330	-10.57%	4,033,100	48億1361万	+13.01%	-	6.24
11/27	345	369	336	369	+27.68%	9,447,100	53億8249万	+27.24%	-	6.98
11/26	281	295	280	289	+2.12%	375,700	42億1555万	+1.05%	-	5.46
11/25	285	290	283	283	0%	149,700	41億2803万	-1.05%	-	5.35
11/21	280	286	277	283	+0.35%	184,800	41億2803万	-1.05%	-	5.35
11/20	298	300	282	282	-6.31%	471,000	41億1344万	-1.05%	-	5.33
11/19	274	307	274	301	+9.85%	976,200	43億9059万	+5.61%	-	5.69
11/18	271	290	271	274	+1.48%	275,100	39億9675万	-3.52%	-	5.18
11/17	274	275	266	270	-0.37%	213,500	39億3840万	-4.93%	-	5.1
11/14	281	288	271	271	-2.52%	355,700	39億5299万	-4.91%	-	5.12
11/13	284	289	276	278	-3.47%	240,500	40億5510万	-2.8%	-	5.25
11/12	299	303	286	288	-3.36%	449,100	42億96万	0%	-	5.44
11/11	300	319	296	298	+1.71%	1,158,100	43億4683万	+2.41%	-	5.63
11/10	280	293	275	293	+4.64%	457,100	42億7390万	+0.34%	-	5.54
11/07	294	295	277	280	-2.1%	420,200	40億8427万	-4.76%	-	5.29
11/06	290	317	277	286	+1.42%	1,487,000	41億7179万	-3.7%	-	5.41
11/05	271	289	269	282	+2.92%	875,500	41億1344万	-6.31%	-	5.33
11/04	278	325	268	274	+1.48%	1,955,500	39億9675万	-10.46%	-	5.18
10/31	246	273	245	270	-8.16%	2,046,100	39億3840万	-12.9%	-	5.1
10/30	321	327	290	294	-10.37%	1,374,100	42億8848万	-6.67%	-	5.56
10/29	331	363	320	328	-7.61%	5,155,600	47億8443万	+3.14%	-	6.2
10/28	275	355	275	355	+29.09%	2,220,300	51億7827万	+10.94%	-	6.71
10/27	276	283	274	275	+0.36%	248,000	40億1134万	-14.33%	-	5.2
10/24	283	289	273	274	-1.08%	368,400	39億9675万	-15.95%	-	5.18
10/23	279	284	275	277	-3.48%	290,900	40億4051万	-16.31%	-	5.24
10/22	274	289	273	287	+6.3%	508,800	41億8638万	-14.84%	-	5.43
10/21	276	280	269	270	-4.93%	633,200	39億3840万	-21.05%	-	5.1
10/20	280	293	280	284	+5.19%	929,500	41億4262万	-18.62%	-	5.37
10/17	281	289	270	270	-1.1%	706,100	39億3840万	-24.37%	-	5.1
10/16	272	288	268	273	+0.37%	994,100	39億8216万	-25.61%	-	5.16
10/15	284	287	263	272	+0.74%	455,300	39億6758万	-28.04%	-	5.14
10/14	279	279	265	270	-3.23%	479,100	39億3840万	-30.23%	-	5.1
10/10	284	288	268	279	-3.46%	665,800	40億6968万	-29.55%	-	5.27
10/09	320	324	286	289	-7.37%	729,300	42億1555万	-28.82%	-	5.46
10/08	318	319	307	312	-4.88%	541,800	45億5104万	-24.64%	-	5.9
10/07	335	342	328	328	-4.37%	304,200	47億8443万	-21.72%	-	6.2
10/06	346	354	339	343	+3.94%	452,600	50億323万	-18.91%	-	6.48
10/03	339	344	325	330	-2.65%	435,400	48億1361万	-22.54%	-	6.24
10/02	340	354	327	339	-5.83%	827,900	49億4489万	-20.98%	-	6.41
10/01	391	399	354	360	-9.77%	629,700	52億5121万	-16.67%	-	6.81
09/30	392	414	390	399	+1.27%	915,400	58億2009万	-8.28%	-	7.54
09/29	380	400	380	394	+3.96%	431,300	57億4715万	-9.63%	-	7.45
09/26	371	382	364	379	-2.07%	616,200	55億2835万	-13.27%	-	7.16
09/25	383	405	382	387	+2.38%	914,100	56億4505万	-11.85%	-	7.32
09/24	376	381	373	378	-0.79%	209,400	55億1377万	-14.48%	-	7.15
09/22	379	393	377	381	-1.55%	408,700	55億5753万	-14.57%	-	7.2
09/19	391	397	382	387	+0.78%	582,000	56億4505万	-13.23%	-	7.32
09/18	399	409	381	384	-7.47%	1,223,600	56億129万	-13.9%	-	7.26
09/17	404	424	394	415	+2.72%	875,000	60億5347万	-6.95%	-	7.84
09/16	413	419	402	404	-3.81%	815,200	58億9302万	-9.21%	-	7.64
09/12	446	447	410	420	-6.87%	1,612,700	61億2641万	-5.62%	-	7.94
09/11	456	476	448	451	-4.45%	1,063,400	65億7860万	+1.35%	-	8.53
09/10	535	535	468	472	-10.1%	1,387,300	68億8492万	+5.83%	-	8.92
09/09	547	559	522	525	-3.31%	1,220,300	76億5801万	+18.51%	-	9.92
09/08	500	555	496	543	+6.47%	2,114,700	79億2057万	+23.69%	-	10.26
09/05	510	521	461	510	+4.51%	2,362,300	74億3921万	+16.97%	-	9.64
09/04	548	580	485	488	-9.63%	4,616,800	71億1830万	+12.44%	-	9.22
09/03	473	549	462	540	+12.97%	3,839,400	78億7681万	+24.14%	-	10.21
09/02	436	492	433	478	+10.9%	1,980,100	69億7244万	+10.14%	-	9.04
09/01	432	450	423	431	+0.47%	591,600	62億8686万	-1.82%	-	8.15
08/29	412	440	408	429	+3.37%	651,600	62億5769万	-3.81%	-	8.11
08/28	423	427	412	415	-0.24%	449,600	60億5347万	-8.59%	-	7.84
08/27	425	432	410	416	-1.42%	560,900	60億6806万	-9.76%	-	7.86
08/26	455	457	421	422	-3.87%	852,500	61億5558万	-9.44%	-	7.98
08/25	415	445	413	439	+6.55%	1,030,800	64億355万	-6.99%	-	8.3
08/22	422	430	410	412	-2.37%	716,800	60億971万	-13.99%	-	7.79

ソフトフロント HD（2321）の株価チャート

2014/08/22～2015/01/22

株価推移

開示資料

決算

株式

チャート