岩塚製菓（2221）の株価チャート

2009/01/29

2008/08/26～2009/01/29

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
2009
01/29	872	873	870	870	-0.63%	3,000	-	+4.89%	-	-
01/28	873	878	873	875	+0.34%	1,600	-	+5.8%	-	-
01/27	872	873	872	872	+0.06%	2,600	-	+5.57%	-	-
01/26	830	872	830	872	+5.06%	2,600	-	+5.51%	-	-
01/23	815	830	815	830	+1.78%	1,800	-	+0.3%	-	-
01/22	810	815	810	815	+0.62%	400	-	-1.69%	-	-
01/21	810	810	810	810	0%	400	-	-2.64%	-	-
01/20	808	810	808	810	0%	400	-	-3.11%	-	-
01/19	807	810	805	810	+0.37%	1,600	-	-3.57%	-	-
01/16	803	814	803	807	+0.06%	6,200	-	-4.38%	-	-
01/15	800	807	800	807	-0.06%	5,600	-	-4.78%	-	-
01/14	805	807	805	807	-0.06%	600	-	-5.17%	-	-
01/13	808	808	808	808	-1.46%	5,400	-	-5.56%	-	-
01/09	820	820	820	820	-1.27%	1,200	-	-4.71%	-	-
01/08	825	830	825	830	-0.6%	6,600	-	-4.05%	-	-
01/07	835	835	830	835	+0.6%	1,200	-	-3.91%	-	-
01/06	820	830	820	830	+0.61%	1,600	-	-4.93%	-	-
01/05	835	835	825	825	+0.61%	3,000	-	-5.82%	-	-
2008
12/30	850	850	820	820	-2.96%	2,200	-	-6.82%	-	-
12/29	828	851	800	845	+2.11%	23,800	-	-4.3%	-	-
12/26	818	828	815	828	+1.22%	4,600	-	-6.6%	-	-
12/25	821	821	818	818	-0.3%	3,000	-	-8.15%	-	-
12/24	825	825	815	820	-1.8%	3,400	-	-8.28%	-	-
12/22	828	835	828	835	+0.91%	3,200	-	-7.02%	-	-
12/19	825	830	825	828	+0.18%	2,000	-	-8.26%	-	-
12/18	825	826	825	826	-3.39%	4,200	-	-8.83%	-	-
12/17	870	870	855	855	-2.29%	3,000	-	-5.94%	-	-
12/16	878	878	875	875	-0.46%	3,400	-	-4.06%	-	-
12/15	881	881	879	879	-0.4%	2,000	-	-3.83%	-	-
12/12	884	900	880	883	-1.73%	5,600	-	-3.55%	-	-
12/11	900	900	898	898	-1.05%	4,400	-	-1.86%	-	-
12/10	905	908	905	908	+0.28%	2,600	-	-0.82%	-	-
12/09	903	905	902	905	+0.28%	1,400	-	-1.09%	-	-
12/08	903	903	903	903	0%	1,000	-	-1.15%	-	-
12/05	905	905	900	903	-0.5%	3,600	-	-1.26%	-	-
12/04	908	908	907	907	-0.06%	1,200	-	-0.87%	-	-
12/03	908	909	908	908	-1.89%	1,200	-	-1.04%	-	-
12/02	906	925	906	925	-2.63%	800	-	+0.65%	-	-
12/01	925	950	925	950	+2.7%	1,200	-	+3.15%	-	-
11/28	905	925	905	925	+0.54%	1,800	-	+0.43%	-	-
11/27	920	925	920	920	0%	800	-	-0.33%	-	-
11/26	985	985	910	920	-0.54%	5,200	-	-0.43%	-	-
11/25	930	930	925	925	+2.78%	800	-	-0.22%	-	-
11/21	900	925	900	900	-1.1%	1,600	-	-3.02%	-	-
11/20	925	950	910	910	-1.62%	1,000	-	-2.05%	-	-
11/19	911	925	910	925	+1.54%	1,800	-	-0.54%	-	-
11/18	915	930	911	911	-2.04%	800	-	-2.04%	-	-
11/13	938	938	930	930	0%	2,200	-	-0.32%	-	-
11/12	945	945	930	930	0%	600	-	-0.64%	-	-
11/11	932	932	902	930	+3.33%	800	-	-1.27%	-	-
11/07	930	950	900	900	-2.7%	2,600	-	-5.36%	-	-
11/06	935	940	925	925	-1.07%	1,200	-	-3.85%	-	-
11/05	935	935	935	935	+5.06%	600	-	-3.91%	-	-
11/04	900	900	890	890	0%	2,200	-	-9.55%	-	-
10/31	900	900	890	890	-1.11%	3,000	-	-10.64%	-	-
10/30	900	900	888	900	0%	1,200	-	-10.8%	-	-
10/29	900	900	875	900	+4.05%	2,200	-	-11.85%	-	-
10/28	925	925	855	865	-6.49%	3,000	-	-16.26%	-	-
10/27	925	925	800	925	0%	8,800	-	-11.57%	-	-
10/24	957	957	925	925	-4.15%	4,400	-	-12.41%	-	-
10/23	956	965	956	965	+1.05%	400	-	-9.47%	-	-
10/22	975	975	955	955	-0.68%	1,000	-	-11.08%	-	-
10/21	973	975	960	962	-1.33%	1,400	-	-11.14%	-	-
10/20	960	975	960	975	-0.05%	2,800	-	-10.68%	-	-
10/17	965	975	936	975	+4.22%	1,200	-	-11.36%	-	-
10/16	978	978	935	936	-4.83%	3,600	-	-15.64%	-	-
10/15	953	983	953	983	+3.53%	2,600	-	-12.15%	-	-
10/14	951	951	935	950	+2.1%	8,400	-	-15.9%	-	-
10/10	947	947	930	930	-1.85%	3,600	-	-18.35%	-	-
10/09	930	950	930	948	+2.16%	2,600	-	-17.75%	-	-
10/08	985	990	928	928	-5.84%	5,000	-	-20.18%	-	-
10/07	945	985	925	985	0%	9,200	-	-16.03%	-	-
10/06	1,150	1,150	985	985	-10.45%	4,400	-	-16.67%	-	-
10/03	1,135	1,135	1,040	1,100	-3.51%	5,600	-	-7.56%	-	-
10/02	1,155	1,155	1,140	1,140	-2.98%	7,000	-	-4.52%	-	-
10/01	1,175	1,175	1,175	1,175	-2.49%	200	-	-1.76%	-	-
09/30	1,205	1,205	1,150	1,205	0%	3,800	-	+0.67%	-	-
09/29	1,165	1,205	1,165	1,205	+0.42%	2,600	-	+0.67%	-	-
09/26	1,200	1,200	1,190	1,200	0%	4,000	-	+0.17%	-	-
09/25	1,220	1,220	1,200	1,200	-1.64%	2,200	-	+0.17%	-	-
09/24	1,175	1,220	1,175	1,220	+1.67%	3,400	-	+1.75%	-	-
09/22	1,175	1,200	1,175	1,200	+2.13%	2,000	-	+0.17%	-	-
09/19	1,200	1,200	1,160	1,175	0%	1,600	-	-1.92%	-	-
09/18	1,150	1,175	1,145	1,175	+0.21%	7,600	-	-1.92%	-	-
09/17	1,155	1,173	1,150	1,173	-0.21%	4,800	-	-2.13%	-	-
09/16	1,148	1,175	1,140	1,175	+1.29%	5,200	-	-2%	-	-
09/12	1,155	1,160	1,150	1,160	-1.28%	1,800	-	-3.33%	-	-
09/11	1,205	1,205	1,175	1,175	-2.08%	2,400	-	-2%	-	-
09/10	1,178	1,200	1,178	1,200	0%	400	-	+0.17%	-	-
09/09	1,200	1,200	1,200	1,200	0%	400	-	+0.33%	-	-
09/08	1,180	1,200	1,180	1,200	-1.64%	600	-	+0.5%	-	-
09/05	1,225	1,225	1,220	1,220	+1.88%	600	-	+2.43%	-	-
09/04	1,210	1,210	1,198	1,198	-4.2%	5,600	-	+0.8%	-	-
09/03	1,215	1,250	1,185	1,250	+3.52%	12,600	-	+5.4%	-	-
09/02	1,200	1,220	1,200	1,208	+0.63%	5,200	-	+2.16%	-	-
09/01	1,200	1,200	1,200	1,200	0%	2,200	-	+1.69%	-	-
08/29	1,200	1,200	1,200	1,200	0%	400	-	+1.95%	-	-
08/28	1,200	1,210	1,200	1,200	0%	4,600	-	+2.21%	-	-
08/27	1,200	1,200	1,200	1,200	+0.21%	1,400	-	+2.56%	-	-
08/26	1,200	1,210	1,198	1,198	-0.21%	5,600	-	+2.7%	-	-

岩塚製菓（2221）の株価チャート

2008/08/26～2009/01/29

株価推移

開示資料

決算

株式

チャート