岩塚製菓（2221）の株価チャート

2008/02/01

2007/08/20～2008/02/01

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
2008
02/01	955	965	951	965	+1.58%	1,200	-	+0.94%	-	-
01/31	950	950	950	950	0%	4,400	-	-0.52%	-	-
01/30	960	965	950	950	-0.94%	3,000	-	-0.52%	-	-
01/29	956	959	955	959	+0.95%	800	-	+0.42%	-	-
01/28	956	956	950	950	0%	5,200	-	-0.52%	-	-
01/25	945	950	945	950	+0.53%	1,400	-	-0.52%	-	-
01/24	945	945	945	945	0%	200	-	-1.05%	-	-
01/23	916	945	915	945	+3.28%	800	-	-1.15%	-	-
01/22	925	955	910	915	-4.69%	1,600	-	-4.39%	-	-
01/21	920	960	920	960	0%	2,200	-	+0.21%	-	-
01/18	960	960	960	960	-1.54%	4,600	-	+0.21%	-	-
01/17	950	975	950	975	+1.56%	2,400	-	+1.77%	-	-
01/16	960	960	945	960	0%	2,400	-	+0.31%	-	-
01/15	958	960	956	960	+0.42%	2,000	-	+0.31%	-	-
01/10	957	957	956	956	0%	400	-	0%	-	-
01/09	958	958	956	956	-0.16%	2,000	-	-0.1%	-	-
01/08	958	958	958	958	+0.1%	400	-	+0.05%	-	-
01/07	975	975	956	957	-1.9%	1,200	-	-0.05%	-	-
01/04	978	978	975	975	0%	2,200	-	+1.99%	-	-
2007
12/28	961	975	961	975	+1.51%	1,000	-	+2.2%	-	-
12/27	956	970	956	961	+0.31%	7,800	-	+0.79%	-	-
12/26	958	958	958	958	+0.74%	200	-	+0.58%	-	-
12/25	965	965	951	951	+0.05%	800	-	-0.05%	-	-
12/21	963	963	950	950	-1.3%	4,600	-	-0.11%	-	-
12/20	955	963	955	963	+1.32%	1,600	-	+1.21%	-	-
12/19	950	955	950	950	0%	4,200	-	+0.11%	-	-
12/18	950	955	948	950	+0.26%	3,000	-	+0.11%	-	-
12/17	948	950	948	948	-0.52%	1,200	-	-0.05%	-	-
12/14	946	953	946	953	+0.74%	1,800	-	+0.47%	-	-
12/13	960	960	946	946	-1.51%	6,000	-	-0.26%	-	-
12/12	965	965	955	960	-0.52%	2,600	-	+1.27%	-	-
12/11	960	965	960	965	+0.52%	1,000	-	+1.9%	-	-
12/10	960	960	960	960	+0.52%	200	-	+1.37%	-	-
12/07	960	960	955	955	0%	2,200	-	+0.84%	-	-
12/06	970	970	955	955	0%	600	-	+0.84%	-	-
12/05	955	955	955	955	0%	800	-	+0.95%	-	-
12/04	951	955	950	955	+0.47%	4,400	-	+0.95%	-	-
12/03	950	955	950	951	+0.05%	1,000	-	+0.58%	-	-
11/30	950	950	950	950	-1.55%	2,200	-	+0.53%	-	-
11/29	965	965	965	965	0%	400	-	+2.12%	-	-
11/28	955	965	955	965	+1.05%	5,000	-	+2.12%	-	-
11/27	948	956	948	955	+2.14%	2,400	-	+1.06%	-	-
11/26	925	935	925	935	+0.54%	3,600	-	-1.06%	-	-
11/22	930	935	930	930	-0.53%	1,200	-	-1.59%	-	-
11/21	930	935	930	935	0%	400	-	-1.16%	-	-
11/20	935	935	935	935	0%	3,000	-	-1.27%	-	-
11/19	935	935	935	935	-1.32%	200	-	-1.37%	-	-
11/16	948	948	948	948	-0.79%	200	-	-0.16%	-	-
11/14	940	955	940	955	+3.8%	1,000	-	+0.53%	-	-
11/13	923	923	920	920	-1.87%	3,600	-	-3.16%	-	-
11/12	938	940	938	938	0%	800	-	-1.42%	-	-
11/09	938	940	938	938	-0.27%	600	-	-1.42%	-	-
11/08	940	940	940	940	-1.05%	400	-	-1.26%	-	-
11/07	955	955	950	950	0%	600	-	-0.21%	-	-
11/02	955	960	950	950	+0.48%	1,800	-	-0.31%	-	-
10/31	946	946	946	946	-1.51%	200	-	-0.79%	-	-
10/30	960	960	960	960	0%	1,800	-	+0.63%	-	-
10/29	960	960	960	960	+1.48%	1,600	-	+0.63%	-	-
10/24	946	946	946	946	+0.05%	200	-	-0.84%	-	-
10/23	945	946	945	946	+0.64%	400	-	-0.99%	-	-
10/22	948	948	938	940	+0.21%	800	-	-1.73%	-	-
10/18	950	950	938	938	-1.32%	4,400	-	-2.04%	-	-
10/17	950	950	950	950	-0.99%	4,600	-	-0.84%	-	-
10/16	955	960	955	960	+0.63%	800	-	+0.05%	-	-
10/15	954	954	954	954	-0.21%	400	-	-0.57%	-	-
10/12	954	956	954	956	+0.05%	600	-	-0.36%	-	-
10/11	952	975	950	955	+0.53%	1,600	-	-0.52%	-	-
10/10	950	950	950	950	-0.52%	200	-	-1.04%	-	-
10/09	955	955	955	955	+0.53%	200	-	-0.52%	-	-
10/05	955	955	950	950	-0.52%	400	-	-1.14%	-	-
10/04	955	955	955	955	-0.57%	400	-	-0.62%	-	-
10/03	975	975	961	961	-1.49%	600	-	-0.05%	-	-
10/02	1,010	1,010	975	975	+2.63%	4,400	-	+1.56%	-	-
10/01	945	950	945	950	0%	600	-	-0.94%	-	-
09/28	950	965	950	950	0%	1,600	-	-0.94%	-	-
09/27	960	960	950	950	0%	800	-	-1.04%	-	-
09/26	950	950	950	950	0%	2,200	-	-0.94%	-	-
09/25	955	955	925	950	-2.06%	4,400	-	-0.94%	-	-
09/21	960	978	960	970	+1.04%	3,800	-	+1.15%	-	-
09/20	970	977	960	960	-1.03%	4,400	-	+0.21%	-	-
09/19	970	970	970	970	+1.31%	3,400	-	+1.25%	-	-
09/18	965	965	958	958	-0.78%	1,800	-	-0.05%	-	-
09/14	965	968	965	965	-0.26%	800	-	+0.73%	-	-
09/13	963	968	963	968	+0.78%	3,400	-	+1.1%	-	-
09/12	960	960	960	960	-0.52%	1,400	-	+0.31%	-	-
09/11	960	965	960	965	0%	400	-	+0.94%	-	-
09/10	968	968	963	965	-0.26%	1,200	-	+0.94%	-	-
09/07	964	968	964	968	+0.42%	400	-	+1.31%	-	-
09/06	963	964	963	964	+0.05%	400	-	+1%	-	-
09/05	970	970	963	963	-0.67%	2,000	-	+1.05%	-	-
09/04	963	970	956	970	+1.52%	3,000	-	+1.84%	-	-
08/31	950	968	950	955	-1.04%	600	-	+0.53%	-	-
08/30	960	965	960	965	+0.26%	400	-	+1.58%	-	-
08/29	955	963	955	963	+0.79%	2,800	-	+1.42%	-	-
08/28	958	958	955	955	-0.26%	3,000	-	+0.74%	-	-
08/27	945	958	945	958	+1.32%	600	-	+1%	-	-
08/24	945	945	945	945	+0.21%	200	-	-0.32%	-	-
08/22	943	943	943	943	-1.72%	200	-	-0.53%	-	-
08/21	953	960	943	960	+0.73%	1,400	-	+1.21%	-	-
08/20	950	960	950	953	+1.28%	3,400	-	+0.47%	-	-

岩塚製菓（2221）の株価チャート

2007/08/20～2008/02/01

株価推移

開示資料

決算

株式

チャート