4779 ソフトブレーン

株価チャート

2018/12/31

2018/08/06～2018/12/28

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
2018
12/28	445	445	431	432	-4%	158,900	133億7256万	-11.29%	15.86	2.82
12/27	460	460	440	450	+5.63%	83,600	139億2975万	-8.16%	16.52	2.94
12/26	417	437	417	426	+0.95%	142,500	131億8683万	-13.59%	15.64	2.78
12/25	414	438	412	422	-3.65%	192,900	130億6301万	-15.09%	15.5	2.75
12/21	454	462	431	438	-4.99%	146,200	135億5829万	-12.57%	16.08	2.86
12/20	466	472	451	461	-2.74%	133,600	142億7025万	-8.89%	16.93	3.01
12/19	471	482	463	474	+2.38%	105,500	146億7267万	-6.88%	17.4	3.09
12/18	470	482	461	463	-3.54%	115,700	143億3216万	-9.75%	17	3.02
12/17	481	489	478	480	-0.21%	71,800	148億5840万	-7.16%	17.62	3.13
12/14	488	491	474	481	-2.43%	122,700	148億8935万	-7.68%	17.66	3.14
12/13	498	501	489	493	-0.2%	72,100	152億6081万	-6.1%	18.1	3.22
12/12	480	495	477	494	+3.35%	95,200	152億9177万	-6.26%	18.14	3.22
12/11	485	492	477	478	-1.24%	79,100	147億9649万	-9.98%	17.55	3.12
12/10	493	502	478	484	-3.78%	118,100	149億8222万	-9.53%	17.77	3.16
12/07	496	508	496	503	+1.62%	90,000	155億7036万	-6.85%	18.47	3.28
12/06	509	510	491	495	-2.94%	127,400	153億2272万	-8.84%	18.18	3.23
12/05	504	513	496	510	-1.35%	109,300	157億8705万	-6.25%	18.73	3.33
12/04	524	533	516	517	-2.64%	117,900	160億373万	-4.61%	18.98	3.37
12/03	535	535	527	531	+0.57%	53,900	164億3710万	-1.67%	19.5	3.46
11/30	532	538	520	528	-0.75%	92,800	163億4424万	-2.04%	19.39	3.44
11/29	532	541	529	532	+0.95%	77,800	164億6806万	-0.93%	19.53	3.47
11/28	524	531	520	527	+1.35%	57,200	163億1328万	-1.68%	19.35	3.44
11/27	535	536	516	520	-1.14%	86,700	160億9660万	-2.99%	19.09	3.39
11/26	520	526	512	526	+1.94%	82,400	162億8233万	-1.68%	19.31	3.43
11/22	515	517	504	516	+1.38%	70,300	159億7278万	-3.19%	18.95	3.37
11/21	505	515	497	509	+0.2%	132,300	157億5609万	-4.32%	18.69	3.32
11/20	517	523	500	508	-4.33%	160,900	157億2514万	-4.51%	18.65	3.31
11/19	526	541	524	531	0%	100,700	164億3710万	+0.19%	19.5	3.46
11/16	551	562	525	531	-4.15%	221,300	164億3710万	+0.38%	19.5	3.46
11/15	540	575	540	554	+0.91%	141,300	171億4907万	+5.12%	20.34	3.61
11/14	549	555	540	549	-1.08%	218,800	169億9429万	+4.77%	20.16	3.58
11/13	546	565	543	555	-2.46%	141,600	171億8002万	+6.32%	20.38	3.62
11/12	575	586	564	569	-1.39%	163,400	176億1339万	+9.21%	20.89	3.71
11/09	576	588	571	577	+0.17%	136,800	178億6103万	+11.18%	21.19	3.76
11/08	575	581	567	576	+1.77%	144,200	178億3008万	+11.41%	21.15	3.76
11/07	577	578	550	566	-1.91%	398,500	175億2053万	+9.9%	20.78	3.69
11/06	588	597	567	577	-2.86%	204,100	178億6103万	+12.04%	21.19	3.76
11/05	592	607	576	594	0%	274,700	183億8727万	+15.79%	21.81	3.87
11/02	580	597	557	594	+3.66%	565,200	183億8727万	+16.7%	21.81	3.87
11/01	539	578	539	573	+6.31%	913,600	177億3721万	+13.69%	21.04	3.74
10/31	504	539	504	539	+17.43%	238,100	166億8474万	+7.58%	19.79	3.52
10/30	467	475	455	459	-1.71%	264,900	142億834万	-7.83%	16.85	2.99
10/29	489	502	463	467	-4.69%	343,100	144億5598万	-6.22%	17.15	3.05
10/26	497	518	478	490	-0.61%	275,600	151億6795万	-1.61%	17.99	3.2
10/25	491	525	490	493	-3.52%	331,100	152億6081万	-0.8%	18.1	3.22
10/24	513	525	505	511	-0.2%	292,100	158億1800万	+3.23%	18.76	3.33
10/23	493	529	485	512	+3.02%	319,800	158億4896万	+3.85%	18.8	3.34
10/22	490	500	478	497	+2.05%	112,200	153億8463万	+1.22%	18.25	3.24
10/19	482	488	470	487	-0.2%	115,100	150億7508万	-0.41%	17.88	3.18
10/18	493	498	487	488	-0.61%	69,900	151億604万	+0.21%	17.92	3.18
10/17	489	497	486	491	+2.51%	102,100	151億9890万	+1.03%	18.03	3.2
10/16	481	492	474	479	-1.44%	77,300	148億2744万	-0.83%	17.59	3.12
10/15	501	507	484	486	-1.82%	131,100	150億4413万	+0.83%	17.85	3.17
10/12	485	499	483	495	+3.77%	141,800	153億2272万	+3.13%	18.18	3.23
10/11	472	494	470	477	-5.73%	206,300	147億6553万	-0.21%	17.51	3.11
10/10	511	528	497	506	-1.36%	131,600	156億6323万	+6.08%	18.58	3.3
10/09	515	526	506	513	-1.91%	188,000	158億7991万	+8%	18.84	3.35
10/05	528	544	520	523	-1.69%	254,700	161億8946万	+10.57%	19.2	3.41
10/04	539	555	531	532	-0.75%	244,500	164億6806万	+13.19%	19.53	3.47
10/03	529	552	519	536	-4.11%	472,100	165億9188万	+14.78%	19.68	3.5
10/02	532	565	528	559	+6.07%	771,500	173億384万	+20.73%	20.53	3.65
10/01	489	534	489	527	+7.99%	646,000	163億1328万	+15.07%	19.35	3.44
09/28	487	489	474	488	+1.88%	171,000	151億604万	+7.25%	17.92	3.18
09/27	488	488	477	479	-1.03%	160,500	148億2744万	+5.97%	17.59	3.12
09/26	473	490	473	484	+2.33%	211,300	149億8222万	+7.56%	17.77	3.16
09/25	461	475	461	473	+2.16%	130,300	146億4171万	+5.82%	17.37	3.09
09/21	461	470	461	463	+0.43%	117,300	143億3216万	+4.04%	17	3.02
09/20	456	463	449	461	+0.66%	156,200	142億7025万	+3.83%	16.93	3.01
09/19	462	469	456	458	+0.22%	187,300	141億7739万	+3.62%	16.82	2.99
09/18	455	461	446	457	+0.66%	148,900	141億4643万	+3.63%	16.78	2.98
09/14	454	460	450	454	+0.44%	148,000	140億5357万	+3.18%	16.67	2.96
09/13	452	458	450	452	0%	153,000	139億9166万	+3.2%	16.6	2.95
09/12	444	457	444	452	+1.57%	192,500	139億9166万	+3.2%	16.6	2.95
09/11	455	460	440	445	-1.11%	258,900	137億7497万	+1.83%	16.34	2.9
09/10	441	453	438	450	+3.21%	156,900	139億2975万	+2.97%	16.52	2.94
09/07	443	443	435	436	-2.02%	111,300	134億9638万	0%	16.01	2.84
09/06	435	450	426	445	+0.91%	309,300	137億7497万	+1.83%	16.34	2.9
09/05	450	456	436	441	-1.34%	246,900	136億5115万	+0.68%	16.19	2.88
09/04	448	454	443	447	-0.22%	144,400	138億3688万	+2.05%	16.41	2.92
09/03	460	460	446	448	-1.75%	117,100	138億6784万	+2.05%	16.45	2.92
08/31	456	462	455	456	-0.44%	148,000	141億1548万	+2.7%	16.74	2.97
08/30	460	464	455	458	+0.88%	210,300	141億7739万	+2.23%	16.82	2.99
08/29	446	458	445	454	+2.02%	128,400	140億5357万	+0.44%	16.67	2.96
08/28	455	457	440	445	-1.33%	203,500	137億7497万	-2.41%	16.34	2.9
08/27	437	455	437	451	+3.2%	188,700	139億6070万	-2.17%	16.56	2.94
08/24	427	440	427	437	+1.63%	141,000	135億2733万	-6.02%	16.05	2.85
08/23	435	438	430	430	+0.23%	116,900	133億1065万	-8.51%	15.79	2.8
08/22	421	433	419	429	+1.66%	136,000	132億7969万	-9.87%	15.75	2.8
08/21	419	425	418	422	+0.72%	112,900	130億6301万	-12.27%	15.5	2.75
08/20	426	429	419	419	-1.64%	132,700	129億7014万	-13.96%	15.38	2.73
08/17	428	433	423	426	+0.24%	110,900	131億8683万	-13.59%	15.64	2.78
08/16	421	430	418	425	0%	261,400	131億5587万	-14.83%	15.61	2.77
08/15	420	427	416	425	-0.23%	189,800	131億5587万	-15.67%	15.61	2.77
08/14	416	427	416	426	+2.4%	180,200	131億8683万	-16.31%	15.64	2.78
08/13	420	423	409	416	-1.89%	291,100	128億7728万	-19.07%	15.27	2.71
08/10	423	431	415	424	-2.53%	425,600	131億2492万	-18.46%	15.57	2.77
08/09	435	438	422	435	-0.91%	396,800	134億6542万	-17.14%	15.97	2.84
08/08	438	449	433	439	0%	294,500	135億8924万	-17.64%	16.12	2.86
08/07	442	443	431	439	+0.46%	222,800	135億8924万	-18.7%	16.12	2.86
08/06	461	462	432	437	-3.96%	468,200	135億2733万	-20.11%	16.05	2.85

4779 ソフトブレーン

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート