ソフトフロント HD（2321）の株価チャート

2016/07/28

2016/03/03～2016/07/28

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
2016
07/28	274	276	251	253	-4.89%	2,448,200	54億9810万	-29.92%	-	4.31
07/27	265	282	261	266	+1.92%	2,209,500	57億8061万	-27.52%	-	4.53
07/26	276	283	260	261	-3.69%	2,254,400	56億7195万	-29.27%	-	4.44
07/25	275	277	268	271	-2.87%	1,832,400	58億8927万	-27.54%	-	4.61
07/22	289	292	279	279	-6.06%	1,890,000	60億6312万	-25.6%	-	4.75
07/21	287	307	281	297	+2.77%	2,473,000	57億4152万	-20.8%	-	4.5
07/20	296	299	284	289	-3.99%	2,482,100	55億8686万	-22.73%	-	4.38
07/19	295	307	283	301	+1.01%	3,512,200	58億1884万	-19.09%	-	4.56
07/15	307	314	292	298	-4.49%	3,686,100	57億6085万	-19.68%	-	4.51
07/14	324	329	307	312	-2.19%	2,923,400	60億3149万	-15.45%	-	4.73
07/13	337	340	309	319	-5.34%	3,844,500	61億6682万	-12.84%	-	4.83
07/12	347	358	326	337	-6.91%	5,379,600	65億1479万	-6.91%	-	5.1
07/11	350	383	331	362	+7.42%	8,345,800	69億9808万	+1.4%	-	5.48
07/08	350	353	323	337	-1.46%	3,142,200	65億1479万	-4.26%	-	5.1
07/07	360	373	335	342	-2.84%	4,708,100	66億1145万	-1.44%	-	5.18
07/06	378	392	346	352	-2.76%	8,044,800	68億476万	+2.92%	-	5.33
07/05	385	390	355	362	-7.65%	5,182,700	69億9808万	+7.74%	-	5.48
07/04	389	427	384	392	-2.49%	6,494,500	75億7803万	+18.43%	-	5.94
07/01	457	471	396	402	-6.29%	13,047,900	77億7135万	+24.07%	-	6.09
06/30	423	449	393	429	+0.7%	12,842,800	82億9331万	+35.76%	-	6.5
06/29	506	511	426	426	-19.01%	13,288,500	82億3531万	+38.31%	-	6.45
06/28	648	686	518	526	-14.89%	18,751,700	101億6848万	+75.33%	-	7.97
06/27	595	618	570	618	+19.31%	2,535,100	119億4700万	+114.58%	-	9.36
06/24	490	535	384	518	+11.64%	21,286,100	100億1383万	+90.44%	-	7.84
06/23	436	480	407	464	+14.85%	21,888,700	89億6992万	+78.46%	-	7.03
06/22	330	410	320	404	+20.6%	19,189,900	78億1001万	+61.6%	-	6.12
06/21	346	378	323	335	-8.47%	7,029,400	64億7612万	+38.43%	-	5.07
06/20	350	391	340	366	+17.68%	15,222,000	70億7541万	+53.78%	-	5.54
06/17	285	319	272	311	+15.19%	9,413,400	60億1216万	+34.63%	-	4.71
06/16	274	310	256	270	-2.17%	7,859,500	52億1956万	+18.94%	-	4.09
06/15	233	294	232	276	+10.84%	5,311,300	53億3555万	+22.67%	-	4.18
06/14	289	301	240	249	-10.11%	5,570,500	48億1360万	+11.66%	-	3.77
06/13	244	312	237	277	+16.88%	12,833,700	53億5488万	+25.34%	-	4.2
06/10	233	247	229	237	+1.72%	1,091,900	45億8161万	+8.22%	-	3.59
06/09	216	242	216	233	+7.87%	2,661,500	45億429万	+6.88%	-	3.53
06/08	219	221	216	216	-2.7%	421,100	41億7565万	-0.46%	-	3.27
06/07	225	228	218	222	-3.48%	629,000	42億9164万	+2.3%	-	3.36
06/06	210	250	209	230	+7.98%	2,671,900	44億4629万	+6.48%	-	3.48
06/03	212	218	211	213	0%	103,000	41億1765万	-1.39%	-	3.23
06/02	218	218	210	213	-3.18%	219,900	41億1765万	-1.39%	-	3.23
06/01	221	224	217	220	-0.9%	249,100	42億5297万	+1.85%	-	3.33
05/31	226	229	221	222	+1.37%	328,500	42億9164万	+2.78%	-	3.36
05/30	216	220	216	219	+1.39%	137,300	42億3364万	+1.39%	-	3.32
05/27	218	220	216	216	-1.82%	181,500	41億7565万	0%	-	3.27
05/26	224	225	219	220	-1.79%	168,300	42億5297万	+2.33%	-	3.33
05/25	226	226	222	224	-0.44%	144,300	43億3030万	+4.19%	-	3.39
05/24	219	226	218	225	0%	134,200	43億4963万	+4.65%	-	3.41
05/23	219	226	217	225	+4.65%	255,900	43億4963万	+4.65%	-	3.41
05/20	211	217	211	215	0%	110,600	41億5632万	0%	-	3.26
05/19	210	215	210	215	+2.38%	93,700	41億5632万	0%	-	3.26
05/18	216	218	209	210	-3.23%	272,300	40億5966万	-2.33%	-	3.18
05/17	219	238	216	217	+4.83%	1,431,400	41億9498万	+0.93%	-	3.29
05/16	217	217	206	207	-1.43%	124,200	40億166万	-3.27%	-	3.13
05/13	211	214	207	210	-0.94%	90,100	40億5966万	-1.87%	-	3.18
05/12	216	217	212	212	-2.3%	64,600	40億9832万	-0.93%	-	3.21
05/11	217	220	216	217	+0.46%	98,800	41億9498万	+0.93%	-	3.29
05/10	220	220	215	216	-2.26%	90,900	41億7565万	+0.47%	-	3.27
05/09	214	221	211	221	+4.74%	110,800	42億7231万	+2.31%	-	3.35
05/06	208	211	206	211	+1.44%	66,600	40億7899万	-2.31%	-	3.2
05/02	206	211	205	208	-1.89%	101,500	40億2099万	-4.15%	-	3.15
04/28	213	215	209	212	-0.47%	116,700	40億9832万	-2.75%	-	3.21
04/27	212	216	211	213	+0.95%	101,900	41億1765万	-2.29%	-	3.23
04/26	218	221	210	211	-3.21%	230,800	40億7899万	-3.65%	-	3.2
04/25	220	223	217	218	-0.46%	108,400	42億1431万	-0.91%	-	3.3
04/22	218	234	217	219	-1.35%	487,500	42億3364万	-0.45%	-	3.32
04/21	215	223	215	222	+3.26%	198,700	32億6997万	+0.45%	-	2.56
04/20	215	217	213	215	+0.94%	97,800	31億6686万	-3.15%	-	2.48
04/19	209	217	209	213	+2.4%	168,900	31億3740万	-4.48%	-	2.46
04/18	210	212	205	208	-4.15%	268,800	30億6375万	-7.14%	-	2.4
04/15	221	223	217	217	-1.36%	173,400	31億9632万	-3.56%	-	2.5
04/14	222	224	219	220	+0.46%	177,300	32億4051万	-2.65%	-	2.54
04/13	221	225	219	219	+0.92%	184,600	32億2578万	-3.95%	-	2.53
04/12	215	223	215	217	0%	191,000	31億9632万	-5.65%	-	2.5
04/11	214	219	211	217	+1.88%	115,300	31億9632万	-5.65%	-	2.5
04/08	208	214	204	213	+1.43%	166,400	31億3740万	-7.79%	-	2.46
04/07	204	220	204	210	+3.96%	311,300	30億9321万	-9.48%	-	2.42
04/06	204	209	201	202	-2.42%	255,600	29億7537万	-12.93%	-	2.33
04/05	218	218	205	207	-5.48%	336,500	30億4902万	-11.16%	-	2.39
04/04	221	225	217	219	-0.9%	164,300	32億2578万	-6.41%	-	2.53
04/01	231	232	221	221	-4.74%	402,300	32億5524万	-5.56%	-	2.55
03/31	230	234	228	232	+1.31%	172,000	34億1726万	-0.85%	-	2.65
03/30	231	235	227	229	-1.72%	177,200	33億7307万	-1.72%	-	2.62
03/29	223	234	223	233	+4.02%	151,800	34億3199万	0%	-	2.66
03/28	225	227	224	224	-2.18%	241,000	32億9942万	-3.45%	-	2.56
03/25	232	234	228	229	-0.43%	184,800	33億7307万	-1.29%	-	2.62
03/24	234	236	229	230	-2.13%	257,500	33億8780万	-0.43%	-	2.63
03/23	232	239	232	235	+1.73%	274,200	34億6145万	+1.73%	-	2.69
03/22	228	235	228	231	+1.32%	212,700	34億253万	+0.43%	-	2.64
03/18	232	233	226	228	-2.98%	316,200	33億5834万	-1.3%	-	2.61
03/17	236	239	234	235	-0.42%	311,900	34億6145万	+2.62%	-	2.69
03/16	235	239	233	236	-1.26%	290,300	34億7618万	+3.51%	-	2.7
03/15	242	248	236	239	-1.24%	384,700	35億2037万	+4.82%	-	2.73
03/14	244	246	234	242	+0.41%	770,200	35億6456万	+6.14%	-	2.77
03/11	246	252	241	241	-3.6%	1,011,100	35億4983万	+6.17%	-	2.76
03/10	255	264	249	250	-1.57%	868,400	36億8239万	+9.65%	-	2.86
03/09	257	266	252	254	-4.15%	1,568,600	37億4131万	+11.4%	-	2.9
03/08	304	314	262	265	+13.25%	10,661,700	39億334万	+16.23%	-	3.03
03/07	240	240	231	234	-1.27%	182,600	34億4672万	+2.63%	-	2.68
03/04	234	241	232	237	+2.6%	299,000	34億9091万	+3.04%	-	2.71
03/03	226	233	226	231	+2.21%	286,700	34億253万	0%	-	2.64

ソフトフロント HD（2321）の株価チャート

2016/03/03～2016/07/28

株価推移

開示資料

決算

株式

チャート