ソフトフロント HD（2321）の株価チャート

2015/06/22

2015/01/27～2015/06/22

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
06/22	281	288	280	285	+1.06%	146,600	41億5720万	-0.35%	-	3.23
06/19	287	291	281	282	-2.76%	250,200	41億1344万	-1.05%	-	3.19
06/18	292	310	288	290	0%	655,700	42億3014万	+1.75%	-	3.28
06/17	287	291	285	290	+1.05%	144,500	42億3014万	+1.75%	-	3.28
06/16	290	291	285	287	-1.37%	230,700	41億8638万	+0.7%	-	3.25
06/15	295	298	290	291	-3%	398,900	42億4472万	+2.11%	-	3.29
06/12	295	329	295	300	+6.01%	4,289,300	43億7600万	+5.26%	-	3.4
06/11	277	288	275	283	+2.91%	223,800	41億2803万	-0.7%	-	3.2
06/10	279	282	275	275	-3.17%	329,300	40億1134万	-3.85%	-	3.11
06/09	293	294	284	284	-2.07%	223,100	41億4262万	-1.05%	-	3.22
06/08	300	304	290	290	0%	386,500	42億3014万	+0.35%	-	3.28
06/05	300	300	288	290	-3.97%	570,000	42億3014万	-0.68%	-	3.28
06/04	312	320	302	302	-1.95%	639,100	44億518万	+2.37%	-	3.42
06/03	312	327	306	308	-3.75%	1,496,700	44億9270万	+3.7%	-	3.49
06/02	315	352	310	320	+4.92%	5,224,000	46億6774万	+7.02%	-	3.62
06/01	315	328	296	305	-6.15%	3,672,500	44億4894万	+1.67%	-	3.45
05/29	277	343	271	325	+23.57%	13,760,400	47億4067万	+7.97%	-	3.68
05/28	266	272	263	263	0%	140,200	38億3630万	-12.91%	-	2.98
05/27	263	267	261	263	-0.75%	225,700	38億3630万	-13.77%	-	2.98
05/26	266	269	264	265	-1.85%	162,100	38億6547万	-13.96%	-	3
05/25	265	271	264	270	+1.5%	140,500	39億3840万	-13.46%	-	3.06
05/22	269	271	265	266	-0.75%	146,500	38億8006万	-15.56%	-	3.01
05/21	267	278	267	268	-0.37%	199,500	39億923万	-15.99%	-	3.03
05/20	272	276	265	269	-2.18%	202,100	39億2382万	-16.72%	-	3.05
05/19	266	291	262	275	+3.77%	1,058,300	40億1134万	-16.16%	-	3.11
05/18	279	280	263	265	-7.34%	438,300	38億6547万	-19.45%	-	3
05/15	292	292	283	286	-2.05%	224,300	41億7179万	-13.86%	-	3.24
05/14	293	327	288	292	+2.1%	1,652,200	42億5931万	-12.84%	-	3.31
05/13	284	291	281	286	+0.7%	224,600	41億7179万	-15.38%	-	3.24
05/12	295	295	280	284	-3.4%	367,700	41億4262万	-15.98%	-	3.22
05/11	298	299	293	294	-2.65%	235,200	42億8848万	-12.5%	-	3.33
05/08	306	314	298	302	+2.72%	748,900	44億518万	-9.31%	-	3.42
05/07	304	307	290	294	-6.07%	603,300	42億8848万	-10.91%	-	3.33
05/01	337	338	301	313	-8.21%	804,000	45億6563万	-4.28%	-	3.54
04/30	358	358	336	341	-4.48%	579,700	49億7406万	+5.57%	-	3.86
04/28	362	365	355	357	-0.83%	540,700	52億745万	+11.91%	-	4.04
04/27	356	371	355	360	+2.56%	676,400	52億5121万	+14.65%	-	4.08
04/24	353	367	350	351	0%	684,200	51億1993万	+13.59%	-	3.97
04/23	352	360	346	351	+1.74%	813,300	51億1993万	+15.46%	-	3.97
04/22	346	349	339	345	+0.88%	367,000	50億3241万	+15.38%	-	3.91
04/21	347	355	338	342	-1.44%	645,700	49億8865万	+15.93%	-	3.87
04/20	346	378	343	347	+2.06%	3,921,300	50億6158万	+19.66%	-	3.93
04/17	339	355	337	340	0%	671,100	49億5947万	+18.88%	-	3.85
04/16	356	364	338	340	-5.03%	1,930,500	49億5947万	+20.57%	-	3.85
04/15	348	381	344	358	+1.7%	2,556,300	52億2203万	+28.78%	-	4.05
04/14	343	356	336	352	-1.4%	1,895,100	51億3451万	+28.94%	-	3.99
04/13	362	387	345	357	-3.51%	4,663,500	52億745万	+32.71%	-	4.04
04/10	438	455	366	370	-5.13%	18,515,400	53億9707万	+40.15%	-	4.19
04/09	331	400	322	390	+21.88%	17,451,700	56億8881万	+50.58%	-	4.42
04/08	333	334	300	320	-5.33%	3,297,200	46億6774万	+26.48%	-	3.62
04/07	343	382	318	338	-5.85%	5,784,900	49億3030万	+35.2%	-	3.83
04/06	378	422	329	359	-1.91%	23,300,000	52億3662万	+45.93%	-	4.06
04/03	305	366	297	366	+27.97%	22,247,500	53億3873万	+51.24%	-	4.14
04/02	226	304	223	286	+27.68%	12,446,200	41億7179万	+20.68%	-	3.24
04/01	223	224	221	224	+0.9%	38,600	32億6742万	-5.08%	-	2.54
03/31	219	223	219	222	+1.37%	73,900	32億3824万	-6.33%	-	4.2
03/30	221	224	219	219	-0.9%	90,000	31億9448万	-7.98%	-	4.14
03/27	224	225	220	221	-2.21%	115,600	32億2366万	-7.53%	-	4.18
03/26	228	232	226	226	-1.74%	94,200	32億9659万	-5.83%	-	4.27
03/25	231	232	228	230	0%	67,800	33億5494万	-4.56%	-	4.35
03/24	228	231	228	230	0%	67,400	33億5494万	-4.56%	-	4.35
03/23	229	231	228	230	0%	61,600	33億5494万	-4.96%	-	4.35
03/20	232	233	227	230	-1.71%	198,800	33億5494万	-4.96%	-	4.35
03/19	234	235	230	234	-0.43%	126,300	34億1328万	-3.7%	-	4.42
03/18	232	238	230	235	+0.43%	101,400	34億2787万	-3.69%	-	4.44
03/17	237	239	234	234	-1.27%	93,500	34億1328万	-4.1%	-	4.42
03/16	240	240	235	237	-0.84%	91,300	34億5704万	-2.87%	-	4.48
03/13	240	242	238	239	+0.42%	103,200	34億8622万	-2.05%	-	4.52
03/12	242	244	238	238	-1.65%	67,500	34億7163万	-2.46%	-	4.5
03/11	238	242	237	242	+1.68%	66,500	35億2998万	-1.22%	-	4.57
03/10	240	242	236	238	-1.24%	102,600	34億7163万	-2.86%	-	4.5
03/09	242	246	240	241	-1.23%	61,600	35億1539万	-2.03%	-	4.56
03/06	254	254	242	244	-3.17%	224,500	35億5915万	-1.21%	-	4.61
03/05	240	254	239	252	+5%	185,500	36億7584万	+2.02%	-	4.76
03/04	236	240	235	240	+0.42%	124,100	35億80万	-3.23%	-	4.54
03/03	245	246	238	239	-3.24%	143,900	34億8622万	-4.4%	-	4.52
03/02	251	251	245	247	-1.2%	108,000	36億291万	-1.59%	-	4.67
02/27	249	253	248	250	-0.4%	64,300	36億4667万	-0.79%	-	4.73
02/26	255	255	248	251	+0.8%	123,600	36億6126万	-0.79%	-	4.74
02/25	244	254	243	249	+1.22%	224,700	36億3208万	-1.97%	-	4.71
02/24	245	246	243	246	-0.4%	60,700	35億8832万	-3.53%	-	4.65
02/23	245	249	243	247	+0.82%	70,800	36億291万	-3.14%	-	4.67
02/20	248	251	245	245	-1.61%	92,300	35億7374万	-4.3%	-	4.63
02/19	243	253	243	249	+2.47%	147,700	36億3208万	-2.73%	-	4.71
02/18	240	246	240	243	+1.67%	94,600	35億4456万	-5.45%	-	4.59
02/17	243	245	239	239	-2.05%	105,100	34億8622万	-7.36%	-	4.52
02/16	250	251	242	244	-1.21%	154,500	35億5915万	-5.79%	-	4.61
02/13	248	253	246	247	-3.52%	227,900	36億291万	-5%	-	4.67
02/12	238	278	236	256	+8.47%	1,435,300	37億3419万	-1.92%	-	4.84
02/10	233	238	232	236	0%	69,400	34億4246万	-9.92%	-	4.46
02/09	240	242	230	236	-3.28%	171,200	34億4246万	-10.27%	-	4.46
02/06	242	249	240	244	-0.81%	165,300	35億5915万	-7.92%	-	4.61
02/05	251	253	242	246	-3.15%	193,200	35億8832万	-7.17%	-	4.65
02/04	251	255	250	254	+1.6%	88,500	37億502万	-4.87%	-	4.8
02/03	256	257	250	250	-1.96%	165,500	36億4667万	-6.37%	-	4.73
02/02	257	260	254	255	-1.54%	108,100	37億1960万	-4.49%	-	4.82
01/30	258	265	258	259	-1.52%	133,100	37億7795万	-3%	-	4.9
01/29	266	270	263	263	-2.59%	202,600	38億3630万	-1.87%	-	4.97
01/28	273	273	263	270	-1.46%	308,600	39億3840万	+0.75%	-	5.1
01/27	283	283	272	274	-1.44%	172,400	39億9675万	+2.24%	-	5.18

ソフトフロント HD（2321）の株価チャート

2015/01/27～2015/06/22

株価推移

開示資料

決算

株式

チャート