岩塚製菓（2221）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/08/24

2005/01/04～2005/08/24

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
2024	4/1, 株式分割 1→2
2005
08/24	767	767	762	765	-0.26%	2,800	-	+1.59%	-	-
08/23	755	767	755	767	+1.59%	1,800	-	+2.13%	-	-
08/22	751	755	751	755	+0.6%	800	-	+0.67%	-	-
08/19	755	755	751	751	+0.07%	1,200	-	+0.2%	-	-
08/18	750	750	747	750	0%	2,400	-	+0.13%	-	-
08/17	750	755	750	750	+0.47%	2,000	-	+0.27%	-	-
08/16	746	747	745	747	+0.07%	4,600	-	-0.2%	-	-
08/15	750	750	746	746	-0.53%	4,200	-	-0.13%	-	-
08/12	746	750	746	750	+0.54%	800	-	+0.4%	-	-
08/11	750	750	746	746	-0.53%	5,600	-	0%	-	-
08/10	750	750	750	750	0%	2,200	-	+0.67%	-	-
08/09	750	750	745	750	+0.67%	2,200	-	+0.67%	-	-
08/08	750	750	745	745	-1.65%	3,000	-	+0.13%	-	-
08/05	760	765	758	758	-0.33%	600	-	+1.95%	-	-
08/04	763	763	755	760	-0.59%	1,400	-	+2.56%	-	-
08/03	756	765	756	765	+0.59%	5,200	-	+3.45%	-	-
08/02	765	765	760	760	0%	1,000	-	+3.12%	-	-
08/01	760	760	760	760	+0.93%	2,200	-	+3.4%	-	-
07/29	775	775	753	753	+0.07%	600	-	+2.73%	-	-
07/28	753	753	750	753	0%	5,400	-	+2.94%	-	-
07/27	765	765	750	753	+0.33%	8,000	-	+3.08%	-	-
07/26	750	750	750	750	0%	2,400	-	+3.02%	-	-
07/25	748	750	748	750	+0.33%	4,000	-	+3.16%	-	-
07/22	743	750	743	748	+0.61%	3,200	-	+3.1%	-	-
07/21	726	743	726	743	+2.48%	4,200	-	+2.91%	-	-
07/20	735	735	725	725	-1.36%	2,800	-	+0.55%	-	-
07/19	738	739	735	735	-0.34%	2,400	-	+2.08%	-	-
07/15	738	738	738	738	-0.07%	400	-	+2.72%	-	-
07/14	738	738	738	738	+0.41%	600	-	+2.93%	-	-
07/13	735	740	735	735	0%	3,000	-	+2.8%	-	-
07/12	735	736	735	735	0%	4,400	-	+2.94%	-	-
07/11	733	735	733	735	+0.34%	3,400	-	+3.23%	-	-
07/08	730	733	728	733	-0.34%	800	-	+3.02%	-	-
07/07	730	735	730	735	+0.68%	2,800	-	+3.67%	-	-
07/06	730	730	730	730	+0.14%	1,200	-	+3.25%	-	-
07/05	725	729	725	729	-0.14%	400	-	+3.26%	-	-
07/04	725	730	725	730	+0.76%	2,600	-	+3.55%	-	-
07/01	710	725	710	725	+2.04%	600	-	+3.21%	-	-
06/30	720	725	710	710	-0.7%	800	-	+1.28%	-	-
06/29	710	715	700	715	+0.7%	20,600	-	+2%	-	-
06/28	710	715	710	710	0%	4,000	-	+1.43%	-	-
06/27	710	715	710	710	0%	3,200	-	+1.57%	-	-
06/24	710	715	710	710	-0.7%	600	-	+1.57%	-	-
06/23	712	715	700	715	+0.49%	1,600	-	+2.44%	-	-
06/22	702	712	702	712	-0.49%	600	-	+2.08%	-	-
06/21	706	745	705	715	+1.35%	2,800	-	+2.73%	-	-
06/20	705	706	705	706	+0.79%	1,200	-	+1.51%	-	-
06/17	696	705	696	700	+0.72%	1,600	-	+1.01%	-	-
06/16	693	695	693	695	-0.71%	2,200	-	+0.43%	-	-
06/14	699	700	699	700	+0.14%	6,200	-	+1.3%	-	-
06/13	699	699	699	699	+0.22%	1,600	-	+1.3%	-	-
06/10	698	698	698	698	-0.21%	2,000	-	+1.23%	-	-
06/09	695	699	695	699	-0.14%	1,800	-	+1.6%	-	-
06/08	698	702	698	700	+0.29%	4,200	-	+1.89%	-	-
06/07	698	698	698	698	0%	400	-	+1.75%	-	-
06/06	698	699	698	698	+0.14%	800	-	+2.05%	-	-
06/03	696	697	695	697	+0.14%	600	-	+2.2%	-	-
06/02	690	696	690	696	+0.87%	400	-	+2.35%	-	-
06/01	698	698	690	690	+0.36%	4,800	-	+1.77%	-	-
05/31	690	690	676	688	-1.79%	4,600	-	+1.55%	-	-
05/30	690	700	690	700	+3.63%	4,800	-	+3.7%	-	-
05/27	690	690	676	676	-2.1%	7,400	-	+0.37%	-	-
05/26	690	690	690	690	-1.43%	9,000	-	+2.53%	-	-
05/25	700	700	700	700	0%	7,800	-	+4.17%	-	-
05/24	698	704	695	700	+0.36%	7,600	-	+4.17%	-	-
05/23	703	703	695	698	+1.09%	4,800	-	+4.1%	-	-
05/20	693	695	680	690	-0.65%	3,000	-	+3.14%	-	-
05/19	690	695	690	695	+0.65%	400	-	+3.97%	-	-
05/18	687	690	687	690	+0.36%	11,000	-	+3.45%	-	-
05/17	683	690	683	688	+0.36%	4,600	-	+3.23%	-	-
05/16	685	685	685	685	+2.24%	400	-	+3.01%	-	-
05/13	670	670	670	670	+0.75%	400	-	+0.9%	-	-
05/12	665	665	665	665	-1.48%	1,800	-	+0.15%	-	-
05/11	675	675	675	675	+0.75%	200	-	+1.66%	-	-
05/10	675	675	670	670	-0.74%	400	-	+0.9%	-	-
05/09	675	675	675	675	+0.07%	800	-	+1.66%	-	-
05/06	675	675	675	675	+0.67%	1,200	-	+1.43%	-	-
05/02	685	685	670	670	+0.75%	1,000	-	+0.75%	-	-
04/28	655	665	655	665	+1.29%	2,000	-	-0.3%	-	-
04/27	650	657	650	657	+1%	2,800	-	-1.87%	-	-
04/26	650	650	650	650	0%	5,200	-	-3.13%	-	-
04/25	650	650	648	650	+0.39%	3,400	-	-3.42%	-	-
04/22	650	650	645	648	-0.31%	2,000	-	-4.07%	-	-
04/21	650	650	646	650	-0.08%	3,400	-	-4.06%	-	-
04/20	655	655	650	650	-0.76%	6,400	-	-4.27%	-	-
04/19	665	665	655	655	-1.5%	4,200	-	-3.82%	-	-
04/18	665	665	664	665	-1.12%	1,600	-	-2.64%	-	-
04/15	673	673	673	673	-1.68%	400	-	-1.68%	-	-
04/14	685	685	684	684	+1.86%	400	-	-0.15%	-	-
04/13	671	672	671	672	+0.22%	600	-	-2.11%	-	-
04/12	675	675	670	670	+0.75%	400	-	-2.47%	-	-
04/11	667	667	665	665	0%	600	-	-3.34%	-	-
04/08	665	673	665	665	+0.53%	800	-	-3.48%	-	-
04/07	661	662	661	662	+0.23%	600	-	-4.13%	-	-
04/06	660	660	660	660	-0.75%	2,200	-	-4.49%	-	-
04/05	668	668	665	665	-0.37%	800	-	-3.9%	-	-
04/04	668	668	668	668	-0.37%	200	-	-3.68%	-	-
04/01	666	670	666	670	+1.06%	1,000	-	-3.46%	-	-
03/31	661	663	661	663	-3.77%	1,200	-	-4.6%	-	-
03/30	671	689	665	689	-0.14%	3,200	-	-0.86%	-	-
03/29	675	690	675	690	+3.06%	3,600	-	-0.72%	-	-
03/28	710	710	655	670	-7.01%	9,000	-	-3.67%	-	-
03/25	715	725	715	720	+0.7%	6,600	-	+3.45%	-	-
03/24	710	715	710	715	+0.7%	5,000	-	+2.88%	-	-
03/23	700	750	700	710	+1.43%	8,600	-	+2.45%	-	-
03/22	700	700	699	700	+0.07%	6,000	-	+1.01%	-	-
03/18	700	700	700	700	+0.07%	7,400	-	+0.94%	-	-
03/17	700	700	698	699	+0.22%	3,400	-	+1.01%	-	-
03/16	698	698	696	698	0%	4,200	-	+0.79%	-	-
03/15	693	698	693	698	0%	3,400	-	+0.94%	-	-
03/14	700	700	698	698	+0.36%	2,800	-	+0.94%	-	-
03/11	700	700	695	695	-0.71%	2,200	-	+0.58%	-	-
03/10	690	700	690	700	0%	5,800	-	+1.45%	-	-
03/09	701	715	690	700	0%	4,400	-	+1.6%	-	-
03/08	700	700	698	700	+0.36%	2,200	-	+1.6%	-	-
03/07	700	700	695	698	+1.09%	6,400	-	+1.38%	-	-
03/04	690	699	689	690	0%	4,800	-	+0.44%	-	-
03/03	690	690	687	690	0%	4,600	-	+0.73%	-	-
03/02	690	690	690	690	0%	2,400	-	+0.73%	-	-
03/01	690	690	688	690	0%	5,000	-	+0.88%	-	-
02/28	686	690	686	690	0%	7,800	-	+1.02%	-	-
02/25	685	690	684	690	+0.95%	4,800	-	+1.32%	-	-
02/24	690	690	684	684	-0.29%	6,800	-	+0.51%	-	-
02/23	690	690	686	686	-0.65%	1,600	-	+0.96%	-	-
02/22	690	690	685	690	+0.73%	3,000	-	+1.92%	-	-
02/21	685	685	685	685	0%	3,000	-	+1.33%	-	-
02/18	683	685	683	685	0%	2,800	-	+1.33%	-	-
02/17	680	690	680	685	-0.36%	5,200	-	+1.48%	-	-
02/16	697	698	688	688	-1.36%	5,800	-	+2%	-	-
02/15	695	697	695	697	+0.29%	1,000	-	+3.57%	-	-
02/14	698	698	691	695	+1.09%	1,400	-	+3.42%	-	-
02/10	690	690	688	688	-0.29%	3,600	-	+2.61%	-	-
02/09	690	690	690	690	+0.07%	1,200	-	-	-	-
02/08	686	689	686	689	-0.07%	800	-	-	-	-
02/07	686	690	685	690	+0.66%	1,400	-	-	-	-
02/04	695	695	685	685	+0.74%	1,600	-	-	-	-
02/02	680	680	680	680	+0.67%	400	-	-	-	-
02/01	698	698	675	676	-3.5%	3,200	-	-	-	-
01/31	695	700	690	700	+3.7%	5,400	-	-	-	-
01/28	670	675	665	675	+0.75%	2,800	-	-	-	-
01/27	670	670	670	670	+3.08%	2,200	-	-	-	-
01/26	670	675	650	650	-2.99%	5,000	-	-	-	-
01/25	665	670	665	670	+0.83%	3,000	-	-	-	-
01/24	665	665	660	665	-0.08%	800	-	-	-	-
01/21	650	665	650	665	+2.31%	1,800	-	-	-	-
01/20	660	660	650	650	-1.52%	11,200	-	-	-	-
01/19	655	660	655	660	+0.76%	600	-	-	-	-
01/18	660	660	655	655	0%	1,800	-	-	-	-
01/17	665	665	650	655	-1.5%	1,600	-	-	-	-
01/14	658	665	650	665	-0.75%	2,800	-	-	-	-
01/12	670	670	670	670	0%	2,400	-	-	-	-
01/11	670	670	655	670	+2.29%	1,400	-	-	-	-
01/07	665	675	655	655	0%	600	-	-	-	-
01/06	645	655	645	655	-2.96%	2,800	-	-	-	-
01/05	655	675	650	675	+3.85%	4,400	-	-	-	-
01/04	650	650	650	650	0%	200	-	-	-	-

岩塚製菓（2221）の株価チャート

2005/01/04～2005/08/24

株価推移

開示資料

決算

株式

チャート