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8月24日まで完全無料無料で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

2005/10/13

2005/05/20～2005/10/13

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
10/13	743	745	743	745	+0.68%	1,000	-	-0.4%	-	-
10/12	741	748	740	740	+0.68%	1,800	-	-1.2%	-	-
10/11	745	748	735	735	0%	800	-	-2%	-	-
10/07	739	748	735	735	-0.61%	1,800	-	-2.26%	-	-
10/06	729	740	728	740	+1.72%	7,400	-	-1.79%	-	-
10/05	729	729	727	727	-0.21%	600	-	-3.58%	-	-
10/04	728	729	727	729	-0.21%	1,200	-	-3.64%	-	-
10/03	728	730	725	730	+0.07%	1,200	-	-3.69%	-	-
09/30	725	730	725	730	+0.62%	3,400	-	-3.89%	-	-
09/29	738	740	725	725	-1.69%	2,800	-	-4.61%	-	-
09/28	745	745	728	738	-1.01%	4,800	-	-3.22%	-	-
09/27	755	755	690	745	-3.12%	12,200	-	-2.36%	-	-
09/26	760	769	759	769	+1.25%	19,800	-	+0.79%	-	-
09/22	760	762	759	760	+0.07%	9,200	-	-0.33%	-	-
09/21	762	762	758	759	-0.33%	7,600	-	-0.39%	-	-
09/20	763	763	760	762	-0.07%	9,600	-	+0.07%	-	-
09/16	760	762	760	762	+0.33%	6,000	-	+0.13%	-	-
09/15	760	760	750	760	+0.53%	13,400	-	-0.07%	-	-
09/14	760	760	756	756	+0.73%	4,400	-	-0.59%	-	-
09/13	760	767	750	750	0%	8,200	-	-1.32%	-	-
09/12	750	770	750	750	-1.19%	20,600	-	-1.32%	-	-
09/09	770	770	759	759	+0.13%	2,800	-	0%	-	-
09/08	765	772	758	758	-1.24%	7,400	-	-0.13%	-	-
09/07	772	772	767	768	-0.45%	4,800	-	+1.12%	-	-
09/06	772	772	770	771	-0.52%	4,400	-	+1.58%	-	-
09/05	772	775	772	775	+0.52%	1,800	-	+2.11%	-	-
09/02	771	771	766	771	0%	3,600	-	+1.72%	-	-
09/01	771	771	770	771	+0.13%	2,000	-	+1.85%	-	-
08/31	771	771	770	770	0%	1,200	-	+1.72%	-	-
08/30	770	770	767	770	0%	3,400	-	+1.85%	-	-
08/29	770	770	766	770	+0.59%	8,200	-	+1.99%	-	-
08/26	765	766	765	766	+0.13%	3,400	-	+1.53%	-	-
08/25	765	765	762	765	-0.07%	3,600	-	+1.39%	-	-
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%	-	-

岩塚製菓（2221）の株価チャート

2005/05/20～2005/10/13

株価推移

開示資料

決算

株式

チャート