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

2006/02/01

2005/09/02～2006/02/01

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
2006
02/01	875	885	870	875	+1.21%	5,000	-	+9.38%	-	-
01/31	850	865	850	865	+2.92%	5,400	-	+8.74%	-	-
01/30	838	850	835	840	+0.6%	6,200	-	+6.33%	-	-
01/27	814	840	814	835	+2.77%	10,400	-	+6.1%	-	-
01/26	813	814	806	813	+1.56%	4,800	-	+3.77%	-	-
01/25	810	810	795	800	+0.63%	1,600	-	+2.43%	-	-
01/24	805	808	793	795	-1.24%	1,600	-	+2.05%	-	-
01/23	800	805	800	805	0%	2,200	-	+3.6%	-	-
01/20	800	805	800	805	+0.63%	2,400	-	+3.87%	-	-
01/19	780	800	780	800	0%	6,200	-	+3.49%	-	-
01/18	812	812	800	800	-1.42%	7,600	-	+3.76%	-	-
01/17	815	815	812	812	0%	4,800	-	+5.39%	-	-
01/16	805	812	805	812	+0.81%	4,400	-	+5.8%	-	-
01/13	806	806	805	805	-0.06%	1,600	-	+5.23%	-	-
01/12	815	815	806	806	-0.56%	3,200	-	+5.57%	-	-
01/11	805	810	805	810	+1.25%	7,600	-	+6.58%	-	-
01/10	795	800	781	800	+3.23%	3,800	-	+5.54%	-	-
01/06	772	776	772	775	+0.52%	3,200	-	+2.51%	-	-
01/05	763	772	763	771	+0.19%	4,200	-	+2.12%	-	-
01/04	770	770	765	770	+0.39%	2,200	-	+2.06%	-	-
2005
12/30	765	767	765	767	+0.99%	1,600	-	+1.66%	-	-
12/29	755	763	752	759	+0.53%	8,400	-	+0.66%	-	-
12/28	760	761	755	755	-0.33%	4,400	-	+0.13%	-	-
12/27	760	760	755	758	-0.33%	2,400	-	+0.46%	-	-
12/26	751	760	750	760	+1.27%	11,800	-	+0.8%	-	-
12/22	758	758	751	751	-0.6%	2,600	-	-0.46%	-	-
12/21	750	758	750	755	+0.67%	7,600	-	+0.13%	-	-
12/20	751	758	750	750	0%	1,200	-	-0.53%	-	-
12/19	758	758	750	750	0%	5,000	-	-0.53%	-	-
12/16	753	755	750	750	-0.33%	1,200	-	-0.66%	-	-
12/15	755	755	753	753	-0.33%	3,800	-	-0.33%	-	-
12/14	755	755	750	755	0%	4,800	-	0%	-	-
12/13	755	755	750	755	-0.33%	5,000	-	0%	-	-
12/12	763	763	750	758	+0.6%	14,200	-	+0.46%	-	-
12/09	753	753	753	753	-0.2%	600	-	-0.13%	-	-
12/08	755	755	750	755	0%	3,600	-	+0.07%	-	-
12/07	750	755	750	755	+0.67%	4,400	-	+0.07%	-	-
12/06	750	750	749	750	-0.07%	4,600	-	-0.6%	-	-
12/05	750	750	750	750	0%	3,800	-	-0.4%	-	-
12/02	757	758	748	750	0%	5,200	-	-0.4%	-	-
12/01	750	750	748	750	-0.53%	5,400	-	-0.4%	-	-
11/30	750	760	750	754	+0.87%	4,000	-	+0.13%	-	-
11/29	755	755	748	748	-0.99%	11,000	-	-0.6%	-	-
11/28	753	755	753	755	-0.33%	6,400	-	+0.4%	-	-
11/25	765	765	758	758	-0.92%	5,600	-	+0.87%	-	-
11/24	760	765	759	765	+1.59%	2,000	-	+1.8%	-	-
11/22	754	754	753	753	0%	400	-	+0.33%	-	-
11/21	761	761	751	753	-1.31%	3,000	-	+0.33%	-	-
11/18	752	765	751	763	0%	2,800	-	+1.8%	-	-
11/17	762	763	762	763	+0.33%	4,200	-	+1.8%	-	-
11/16	760	760	760	760	+1%	1,400	-	+1.6%	-	-
11/15	765	765	753	753	0%	800	-	+0.74%	-	-
11/14	765	765	752	753	-1.63%	1,600	-	+0.87%	-	-
11/11	758	765	750	765	+1.32%	3,600	-	+2.55%	-	-
11/10	750	755	750	755	+0.67%	3,800	-	+1.48%	-	-
11/09	750	750	749	750	0%	3,400	-	+0.94%	-	-
11/08	750	750	749	750	+0.2%	3,800	-	+1.08%	-	-
11/07	750	750	749	749	-0.13%	1,800	-	+1.01%	-	-
11/04	750	750	748	750	0%	3,600	-	+1.15%	-	-
11/02	748	750	748	750	-0.07%	400	-	+1.28%	-	-
11/01	750	750	748	750	+0.2%	2,800	-	+1.35%	-	-
10/31	748	749	746	749	+0.13%	1,600	-	+1.01%	-	-
10/28	746	748	745	748	+0.34%	1,800	-	+0.88%	-	-
10/27	745	750	745	745	0%	3,000	-	+0.4%	-	-
10/26	745	745	745	745	0%	2,000	-	+0.4%	-	-
10/25	740	745	740	745	+1.36%	2,400	-	+0.27%	-	-
10/24	745	745	735	735	-1.34%	1,800	-	-1.08%	-	-
10/21	745	745	738	745	+1.02%	1,200	-	+0.13%	-	-
10/20	748	748	738	738	-1.34%	3,000	-	-0.87%	-	-
10/19	748	748	748	748	+0.07%	400	-	+0.34%	-	-
10/18	747	748	747	747	+0.13%	1,200	-	+0.27%	-	-
10/17	746	746	745	746	+0.81%	1,000	-	0%	-	-
10/14	745	747	740	740	-0.67%	800	-	-0.94%	-	-
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%	-	-

岩塚製菓（2221）の株価チャート

2005/09/02～2006/02/01

株価推移

開示資料

決算

株式

チャート