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

2007/01/29

2006/08/31～2007/01/29

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
2007
01/29	891	895	891	895	+0.51%	800	-	+1.76%	-	-
01/26	897	897	884	890	-0.73%	5,000	-	+1.48%	-	-
01/25	890	897	883	897	+1.59%	1,000	-	+2.34%	-	-
01/24	895	899	883	883	-0.28%	1,600	-	+0.86%	-	-
01/23	884	885	884	885	+0.28%	1,600	-	+1.26%	-	-
01/22	875	883	875	883	+0.86%	3,600	-	+0.97%	-	-
01/19	880	885	875	875	-0.57%	3,600	-	+0.23%	-	-
01/18	880	885	880	880	+0.06%	5,000	-	+0.8%	-	-
01/17	875	880	875	880	+0.51%	1,800	-	+0.74%	-	-
01/16	880	880	875	875	-0.57%	800	-	+0.34%	-	-
01/15	878	880	875	880	+0.28%	3,000	-	+0.92%	-	-
01/12	873	878	873	878	0%	2,800	-	+0.75%	-	-
01/11	878	878	878	878	-0.28%	1,200	-	+0.75%	-	-
01/10	875	880	875	880	+0.57%	5,000	-	+1.03%	-	-
01/09	875	875	875	875	0%	2,200	-	+0.57%	-	-
01/05	875	875	873	875	+0.57%	3,400	-	+0.57%	-	-
01/04	875	875	870	870	-1.92%	3,800	-	+0.12%	-	-
2006
12/29	887	888	887	887	0%	1,200	-	+2.19%	-	-
12/28	876	891	876	887	+1.31%	600	-	+2.42%	-	-
12/27	905	905	876	876	+0.06%	5,600	-	+1.33%	-	-
12/26	868	875	868	875	+1.04%	600	-	+1.39%	-	-
12/25	866	872	866	866	+0.06%	1,600	-	+0.35%	-	-
12/22	868	868	866	866	-0.23%	800	-	+0.29%	-	-
12/21	861	868	861	868	+0.29%	1,600	-	+0.64%	-	-
12/20	861	865	861	865	+0.46%	400	-	+0.35%	-	-
12/19	863	863	861	861	-0.17%	600	-	-0.23%	-	-
12/18	865	865	863	863	-0.58%	2,400	-	-0.06%	-	-
12/15	865	868	865	868	+0.17%	1,800	-	+0.41%	-	-
12/14	866	868	866	866	0%	1,200	-	+0.23%	-	-
12/13	868	868	866	866	-0.17%	600	-	+0.23%	-	-
12/12	875	875	868	868	-0.86%	3,200	-	+0.41%	-	-
12/11	874	875	874	875	+0.57%	4,400	-	+1.16%	-	-
12/08	865	870	865	870	0%	400	-	+0.58%	-	-
12/07	875	875	870	870	+1.16%	400	-	+0.46%	-	-
12/06	860	860	860	860	-1.71%	600	-	-0.69%	-	-
12/05	860	875	844	875	0%	5,400	-	+0.92%	-	-
12/04	875	875	875	875	+0.86%	800	-	+0.92%	-	-
12/01	873	873	868	868	-0.29%	1,400	-	+0.06%	-	-
11/30	850	870	845	870	+1.16%	10,800	-	+0.46%	-	-
11/29	850	860	850	860	+1.18%	8,600	-	-0.69%	-	-
11/28	850	850	845	850	+1.19%	800	-	-1.85%	-	-
11/27	841	841	840	840	0%	400	-	-3%	-	-
11/24	843	850	840	840	-1.18%	5,000	-	-3.11%	-	-
11/22	835	850	835	850	-0.58%	2,800	-	-2.07%	-	-
11/21	857	858	827	855	-0.35%	5,600	-	-1.5%	-	-
11/20	860	860	858	858	-0.41%	4,600	-	-1.27%	-	-
11/17	864	864	862	862	+0.17%	1,000	-	-0.98%	-	-
11/16	861	865	860	860	0%	600	-	-1.26%	-	-
11/15	875	875	860	860	-1.71%	1,200	-	-1.38%	-	-
11/14	875	875	873	875	-0.57%	800	-	+0.23%	-	-
11/13	880	880	880	880	+0.8%	800	-	+0.8%	-	-
11/10	866	873	866	873	-0.11%	400	-	-0.11%	-	-
11/09	874	874	874	874	+0.98%	400	-	-0.11%	-	-
11/08	866	866	866	866	0%	200	-	-1.09%	-	-
11/07	890	890	851	866	-2.75%	3,400	-	-1.2%	-	-
11/06	885	890	875	890	+0.56%	800	-	+1.48%	-	-
11/02	885	885	885	885	+0.28%	200	-	+0.91%	-	-
11/01	885	885	880	883	+0.28%	600	-	+0.63%	-	-
10/31	881	881	880	880	0%	1,200	-	+0.34%	-	-
10/30	875	880	875	880	+0.57%	3,200	-	+0.11%	-	-
10/27	873	875	870	875	+0.57%	3,000	-	-0.68%	-	-
10/26	861	870	861	870	+1.16%	1,000	-	-1.47%	-	-
10/25	856	860	856	860	+0.53%	800	-	-2.71%	-	-
10/24	855	859	855	856	-0.12%	2,600	-	-3.55%	-	-
10/23	857	857	857	857	0%	800	-	-3.66%	-	-
10/20	870	870	857	857	-1.55%	9,400	-	-3.87%	-	-
10/19	859	870	859	870	+1.46%	1,200	-	-2.58%	-	-
10/18	864	865	858	858	+0.12%	1,600	-	-4.19%	-	-
10/17	866	867	856	857	-0.98%	3,000	-	-4.52%	-	-
10/16	883	883	865	865	-2.37%	4,600	-	-3.78%	-	-
10/13	886	886	886	886	-0.45%	200	-	-1.56%	-	-
10/12	880	895	880	890	+0.56%	800	-	-1.22%	-	-
10/11	886	886	885	885	0%	600	-	-1.78%	-	-
10/10	890	890	885	885	-0.56%	800	-	-1.88%	-	-
10/06	890	892	890	890	0%	800	-	-1.44%	-	-
10/05	897	897	890	890	-0.73%	800	-	-1.44%	-	-
10/04	897	897	897	897	+0.9%	200	-	-0.83%	-	-
10/03	882	889	882	889	+0.97%	400	-	-1.71%	-	-
10/02	900	900	880	880	-2.22%	2,200	-	-2.65%	-	-
09/29	881	900	880	900	+2.27%	2,800	-	-0.55%	-	-
09/28	885	885	880	880	0%	2,800	-	-2.76%	-	-
09/27	900	900	880	880	-2.22%	3,800	-	-2.98%	-	-
09/26	920	920	855	900	-2.7%	7,000	-	-0.77%	-	-
09/25	925	925	922	925	+0.27%	9,600	-	+1.98%	-	-
09/22	920	925	918	923	+0.27%	3,600	-	+1.82%	-	-
09/21	914	923	914	920	+0.66%	2,400	-	+1.66%	-	-
09/20	916	918	914	914	-0.11%	7,800	-	+1.11%	-	-
09/19	915	935	913	915	0%	7,200	-	+1.33%	-	-
09/15	911	915	911	915	+0.66%	1,000	-	+1.44%	-	-
09/14	911	915	909	909	-0.11%	2,000	-	+1%	-	-
09/13	910	914	908	910	+0.17%	1,400	-	+1.22%	-	-
09/12	910	910	909	909	+0.06%	1,200	-	+1.17%	-	-
09/11	907	910	907	908	+0.33%	1,200	-	+1.23%	-	-
09/08	905	905	905	905	0%	1,200	-	+1%	-	-
09/07	905	905	903	905	+0.17%	1,200	-	+1.12%	-	-
09/06	903	904	903	904	+0.22%	1,400	-	+1.06%	-	-
09/05	905	905	901	902	+0.11%	1,400	-	+0.95%	-	-
09/04	903	903	900	901	-0.5%	1,400	-	+0.95%	-	-
09/01	900	905	900	905	+0.39%	5,400	-	+1.57%	-	-
08/31	902	908	902	902	+0.06%	600	-	+1.29%	-	-

岩塚製菓（2221）の株価チャート

2006/08/31～2007/01/29

株価推移

開示資料

決算

株式

チャート