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

2006/05/17

2005/12/19～2006/05/17

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
05/17	850	860	840	860	+1.78%	1,000	-	+1.06%	-	-
05/16	850	850	845	845	+0.6%	1,800	-	-0.71%	-	-
05/15	835	840	825	840	-3.17%	3,400	-	-1.29%	-	-
05/12	858	868	858	868	-0.06%	2,000	-	+1.94%	-	-
05/11	868	868	868	868	-0.06%	200	-	+2.12%	-	-
05/10	869	869	869	869	0%	200	-	+2.3%	-	-
05/09	865	869	855	869	+0.4%	2,000	-	+2.42%	-	-
05/08	860	865	860	865	+0.06%	1,800	-	+2.13%	-	-
05/02	861	865	861	865	+0.46%	800	-	+2.07%	-	-
05/01	860	861	855	861	+0.06%	1,800	-	+1.59%	-	-
04/28	860	860	850	860	+0.06%	1,600	-	+1.3%	-	-
04/27	851	860	851	860	+1.06%	1,200	-	+1.12%	-	-
04/26	850	851	850	851	+0.06%	3,400	-	+0.06%	-	-
04/25	848	855	848	850	+0.89%	3,600	-	-0.12%	-	-
04/24	843	843	843	843	0%	400	-	-1.12%	-	-
04/21	843	843	843	843	0%	200	-	-1.23%	-	-
04/20	843	845	843	843	-0.3%	1,800	-	-1.35%	-	-
04/19	843	845	843	845	+0.3%	1,000	-	-1.17%	-	-
04/18	850	850	843	843	0%	800	-	-1.46%	-	-
04/17	840	843	840	843	+0.18%	800	-	-1.58%	-	-
04/14	841	843	841	841	+0.12%	1,000	-	-1.87%	-	-
04/13	845	845	840	840	0%	1,800	-	-2.1%	-	-
04/12	840	840	840	840	0%	400	-	-2.1%	-	-
04/11	835	840	835	840	0%	1,000	-	-2.21%	-	-
04/10	846	846	835	840	-0.59%	3,600	-	-2.33%	-	-
04/07	845	845	843	845	0%	1,000	-	-1.86%	-	-
04/06	841	849	841	845	+0.3%	1,600	-	-1.97%	-	-
04/05	850	850	843	843	-0.3%	2,000	-	-2.38%	-	-
04/04	850	850	845	845	0%	1,600	-	-2.31%	-	-
04/03	845	850	843	845	-0.06%	2,200	-	-2.31%	-	-
03/31	846	860	846	846	+0.06%	800	-	-2.37%	-	-
03/30	862	862	845	845	-2.03%	1,200	-	-2.42%	-	-
03/29	863	863	863	863	0%	2,400	-	-0.4%	-	-
03/28	880	880	841	863	-3.95%	5,200	-	-0.17%	-	-
03/27	895	899	893	898	+1.41%	7,600	-	+4.06%	-	-
03/24	875	886	873	886	+1.2%	8,000	-	+2.85%	-	-
03/23	875	875	873	875	-0.57%	10,600	-	+1.74%	-	-
03/22	878	880	873	880	+0.86%	5,000	-	+2.44%	-	-
03/20	875	875	865	873	+1.34%	5,000	-	+1.69%	-	-
03/17	865	868	861	861	-0.4%	3,200	-	+0.35%	-	-
03/16	865	865	865	865	+0.23%	3,000	-	+0.64%	-	-
03/15	860	863	858	863	0%	1,400	-	+0.29%	-	-
03/14	865	865	863	863	-0.52%	4,000	-	+0.17%	-	-
03/13	865	867	862	867	+0.35%	2,200	-	+0.58%	-	-
03/10	855	864	855	864	+1.65%	600	-	+0.12%	-	-
03/09	845	851	840	850	-0.06%	4,800	-	-1.51%	-	-
03/08	852	855	851	851	-1.68%	1,600	-	-1.68%	-	-
03/07	870	870	865	865	-0.29%	2,600	-	-0.12%	-	-
03/06	865	870	865	868	+0.12%	800	-	+0.17%	-	-
03/03	872	872	867	867	-0.74%	1,800	-	+0.17%	-	-
03/02	872	873	868	873	+0.06%	2,200	-	+1.16%	-	-
03/01	872	873	868	873	+0.06%	3,800	-	+1.34%	-	-
02/28	865	875	865	872	+0.81%	5,600	-	+1.63%	-	-
02/27	865	873	865	865	+1.76%	3,600	-	+1.17%	-	-
02/24	850	850	845	850	0%	2,400	-	-0.35%	-	-
02/23	845	850	830	850	+1.19%	2,800	-	-0.12%	-	-
02/22	840	840	840	840	+0.6%	200	-	-1.06%	-	-
02/21	835	850	835	835	0%	1,200	-	-1.42%	-	-
02/20	835	835	820	835	-0.65%	3,400	-	-1.3%	-	-
02/17	850	850	841	841	-1.12%	1,800	-	-0.53%	-	-
02/16	850	850	840	850	0%	1,800	-	+0.71%	-	-
02/15	868	868	848	850	-2.02%	5,600	-	+0.95%	-	-
02/14	881	881	868	868	-1.36%	4,800	-	+3.15%	-	-
02/13	893	893	868	880	-0.11%	2,800	-	+4.95%	-	-
02/10	889	889	881	881	-0.84%	2,400	-	+5.58%	-	-
02/09	888	888	887	888	+0.06%	3,600	-	+7.12%	-	-
02/08	886	888	886	888	+0.11%	1,600	-	+7.58%	-	-
02/07	881	887	881	887	+0.68%	800	-	+8.11%	-	-
02/06	881	888	881	881	0%	1,800	-	+8.04%	-	-
02/03	889	890	881	881	-0.9%	2,400	-	+8.7%	-	-
02/02	885	890	876	889	+1.54%	5,600	-	+10.37%	-	-
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%	-	-

岩塚製菓（2221）の株価チャート

2005/12/19～2006/05/17

株価推移

開示資料

決算

株式

チャート