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

2007/03/07

2006/10/10～2007/03/07

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
03/07	960	965	960	965	+1.58%	1,200	-	+4.66%	-	-
03/06	950	960	950	950	0%	2,000	-	+3.37%	-	-
03/05	955	960	950	950	-0.52%	1,800	-	+3.6%	-	-
03/02	950	955	948	955	+0.53%	1,800	-	+4.37%	-	-
03/01	941	975	941	950	+1.06%	3,400	-	+4.17%	-	-
02/28	925	940	925	940	+1.35%	6,800	-	+3.3%	-	-
02/27	927	930	927	928	+0.11%	2,200	-	+2.15%	-	-
02/26	920	927	920	927	+0.71%	2,600	-	+2.26%	-	-
02/23	925	925	920	920	-0.54%	3,000	-	+1.77%	-	-
02/22	925	927	925	925	0%	2,000	-	+2.55%	-	-
02/21	925	925	920	925	+0.54%	2,000	-	+2.78%	-	-
02/20	925	925	920	920	-0.54%	3,000	-	+2.45%	-	-
02/19	925	925	920	925	0%	1,600	-	+3.12%	-	-
02/16	920	925	920	925	+1.09%	2,400	-	+3.35%	-	-
02/15	915	915	911	915	-0.54%	600	-	+2.46%	-	-
02/14	915	920	915	920	+0.99%	2,400	-	+3.14%	-	-
02/13	908	911	900	911	+0.44%	3,000	-	+2.36%	-	-
02/09	907	907	907	907	-0.06%	200	-	+2.14%	-	-
02/08	910	911	908	908	0%	2,200	-	+2.31%	-	-
02/07	908	909	901	908	-0.11%	1,000	-	+2.43%	-	-
02/06	901	911	893	909	+1.51%	2,200	-	+2.66%	-	-
02/05	892	895	892	895	+0.56%	3,200	-	+1.24%	-	-
02/02	900	915	890	890	-0.28%	8,600	-	+0.79%	-	-
02/01	893	900	893	893	-0.78%	800	-	+1.19%	-	-
01/31	900	900	900	900	+0.67%	400	-	+2.1%	-	-
01/30	895	900	894	894	-0.11%	3,000	-	+1.53%	-	-
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%	-	-

岩塚製菓（2221）の株価チャート

2006/10/10～2007/03/07

株価推移

開示資料

決算

株式

チャート