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

2007/08/06

2007/03/07～2007/08/06

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
08/06	947	950	947	950	-1.04%	400	-	-0.84%	-	-
08/03	960	960	960	960	+1.59%	400	-	+0.1%	-	-
08/02	950	950	945	945	-0.53%	36,200	-	-1.46%	-	-
08/01	960	964	940	950	+1.33%	1,400	-	-0.94%	-	-
07/31	938	938	938	938	+0.81%	10,000	-	-2.24%	-	-
07/30	931	931	930	930	0%	5,800	-	-3.23%	-	-
07/27	940	940	930	930	-1.06%	6,800	-	-3.33%	-	-
07/26	943	948	940	940	-0.27%	6,000	-	-2.29%	-	-
07/25	950	950	943	943	-0.16%	2,800	-	-2.13%	-	-
07/24	945	945	943	944	-0.63%	3,400	-	-2.07%	-	-
07/23	948	950	948	950	+0.21%	600	-	-1.45%	-	-
07/20	950	950	946	948	-0.21%	1,800	-	-1.76%	-	-
07/19	960	960	950	950	+0.53%	1,200	-	-1.55%	-	-
07/18	962	962	943	945	-2.07%	2,200	-	-1.97%	-	-
07/17	976	976	936	965	-1.03%	10,600	-	+0.1%	-	-
07/13	975	975	975	975	-1.47%	2,800	-	+1.25%	-	-
07/12	990	990	990	990	-0.05%	200	-	+2.97%	-	-
07/11	990	990	980	990	-0.5%	3,000	-	+3.23%	-	-
07/10	998	998	980	995	+2.31%	3,800	-	+3.97%	-	-
07/09	975	980	973	973	+0.15%	1,800	-	+1.83%	-	-
07/06	973	973	971	971	-0.15%	800	-	+1.68%	-	-
07/05	973	973	971	973	+0.21%	800	-	+1.94%	-	-
07/04	970	971	969	971	-0.41%	2,200	-	+1.84%	-	-
07/03	975	975	975	975	+1.35%	400	-	+2.36%	-	-
07/02	998	998	960	962	+0.16%	4,400	-	+1.21%	-	-
06/29	961	975	960	960	0%	1,800	-	+1.27%	-	-
06/28	960	960	960	960	0%	400	-	+1.37%	-	-
06/27	960	960	950	960	+1.05%	4,000	-	+1.59%	-	-
06/26	973	975	950	950	-2.26%	3,600	-	+0.64%	-	-
06/25	950	972	950	972	+2.37%	2,400	-	+2.86%	-	-
06/22	947	950	942	950	+0.74%	7,600	-	+0.69%	-	-
06/21	973	973	943	943	-3.28%	1,000	-	+0.05%	-	-
06/20	955	975	955	975	+2.04%	1,000	-	+3.45%	-	-
06/19	950	955	950	955	0%	1,400	-	+1.49%	-	-
06/18	943	955	941	955	0%	1,200	-	+1.6%	-	-
06/15	955	955	955	955	+0.1%	2,200	-	+1.6%	-	-
06/14	950	954	935	954	+1.76%	2,200	-	+1.6%	-	-
06/13	948	948	938	938	0%	2,800	-	-0.05%	-	-
06/12	950	950	938	938	+0.21%	3,600	-	-0.05%	-	-
06/11	941	941	936	936	0%	3,800	-	-0.27%	-	-
06/08	935	936	935	936	+0.43%	1,600	-	-0.27%	-	-
06/06	934	934	932	932	-0.05%	1,000	-	-0.69%	-	-
06/05	960	960	932	932	-2.87%	400	-	-0.64%	-	-
06/04	932	960	932	960	-0.57%	600	-	+2.29%	-	-
05/31	950	965	926	965	+1.58%	2,400	-	+2.99%	-	-
05/30	950	950	950	950	0%	600	-	+1.6%	-	-
05/29	950	950	950	950	0%	7,200	-	+1.71%	-	-
05/28	925	950	923	950	+3.26%	600	-	+1.82%	-	-
05/24	921	921	920	920	0%	600	-	-1.29%	-	-
05/23	921	936	919	920	0%	3,400	-	-1.29%	-	-
05/22	921	921	920	920	-0.05%	600	-	-1.29%	-	-
05/21	920	931	920	921	0%	1,600	-	-1.34%	-	-
05/17	950	950	921	921	-5.59%	2,800	-	-1.45%	-	-
05/16	925	975	923	975	+5.41%	2,600	-	+4.39%	-	-
05/15	926	926	925	925	0%	800	-	-0.86%	-	-
05/14	944	944	910	925	-1.6%	5,200	-	-0.86%	-	-
05/11	940	940	940	940	-0.53%	200	-	+0.64%	-	-
05/10	945	949	945	945	0%	2,000	-	+1.18%	-	-
05/09	939	945	937	945	+0.64%	3,800	-	+1.18%	-	-
05/08	936	939	936	939	+0.37%	600	-	+0.54%	-	-
05/07	940	940	936	936	-0.43%	1,400	-	+0.16%	-	-
05/02	937	940	937	940	+0.32%	800	-	+0.37%	-	-
05/01	937	937	930	937	0%	4,400	-	+0.05%	-	-
04/27	937	937	937	937	0%	3,400	-	-0.27%	-	-
04/26	936	943	936	937	+0.05%	3,400	-	-0.58%	-	-
04/25	936	936	936	936	+0.92%	600	-	-0.85%	-	-
04/24	927	928	927	928	-0.54%	1,600	-	-1.96%	-	-
04/23	936	936	931	933	-0.37%	1,200	-	-1.64%	-	-
04/20	931	936	931	936	+2.24%	400	-	-1.58%	-	-
04/19	937	937	916	916	-1.03%	1,000	-	-3.93%	-	-
04/18	930	930	916	925	-0.54%	600	-	-3.14%	-	-
04/17	914	935	914	930	+1.81%	1,000	-	-2.92%	-	-
04/16	913	914	913	914	-1.08%	1,600	-	-4.84%	-	-
04/13	923	925	923	924	-0.16%	600	-	-4.1%	-	-
04/12	933	945	925	925	-1.86%	6,000	-	-4.24%	-	-
04/11	935	943	935	943	+0.8%	600	-	-2.53%	-	-
04/10	940	940	935	935	0%	1,600	-	-3.41%	-	-
04/09	938	938	935	935	-0.05%	1,600	-	-3.41%	-	-
04/06	940	940	936	936	-1.01%	400	-	-3.46%	-	-
04/05	936	945	936	945	+1.07%	1,000	-	-2.58%	-	-
04/04	940	940	935	935	-0.05%	2,600	-	-3.51%	-	-
04/03	945	945	936	936	-1.01%	1,000	-	-3.46%	-	-
04/02	951	952	945	945	-0.63%	4,400	-	-2.48%	-	-
03/30	975	975	951	951	+0.11%	3,000	-	-1.76%	-	-
03/29	971	971	950	950	-2.06%	4,200	-	-1.76%	-	-
03/28	965	970	953	970	+1.84%	3,200	-	+0.41%	-	-
03/27	975	975	952	953	-5.46%	12,200	-	-1.19%	-	-
03/26	1,000	1,008	998	1,008	+1%	7,800	-	+4.62%	-	-
03/23	991	998	991	998	+0.71%	8,800	-	+4.01%	-	-
03/22	991	998	990	991	+0.05%	8,200	-	+3.61%	-	-
03/20	985	990	985	990	0%	5,200	-	+3.88%	-	-
03/19	987	990	987	990	-0.8%	1,000	-	+4.21%	-	-
03/16	981	998	980	998	+1.68%	2,000	-	+5.39%	-	-
03/15	980	982	980	982	+0.15%	2,400	-	+4.08%	-	-
03/14	980	981	980	980	-0.05%	4,000	-	+4.26%	-	-
03/13	996	996	981	981	-1.46%	1,400	-	+4.64%	-	-
03/12	976	995	976	995	+2.05%	2,000	-	+6.53%	-	-
03/09	973	984	968	975	-2.4%	7,000	-	+4.84%	-	-
03/08	970	999	970	999	+3.52%	2,400	-	+7.88%	-	-
03/07	960	965	960	965	+1.58%	1,200	-	+4.66%	-	-

岩塚製菓（2221）の株価チャート

2007/03/07～2007/08/06

株価推移

開示資料

決算

株式

チャート