岩塚製菓（2221）の株価チャート

2009/10/07

2009/05/11～2009/10/07

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
2009
10/07	935	935	900	935	+1.63%	1,800	-	-1.16%	-	-
10/06	915	920	915	920	+0.55%	1,200	-	-2.85%	-	-
10/05	903	915	903	915	+0.55%	800	-	-3.38%	-	-
10/02	895	910	895	910	+0.55%	3,200	-	-3.91%	-	-
10/01	925	925	905	905	-3.21%	1,400	-	-4.54%	-	-
09/30	943	943	935	935	-0.8%	1,000	-	-1.37%	-	-
09/29	940	943	940	943	+0.27%	2,000	-	-0.58%	-	-
09/28	965	965	940	940	-1.47%	9,800	-	-0.74%	-	-
09/25	965	965	929	954	-1.55%	9,000	-	+0.95%	-	-
09/24	945	969	945	969	+2.65%	5,000	-	+2.98%	-	-
09/18	970	970	944	944	-1.15%	3,000	-	+0.75%	-	-
09/17	955	955	950	955	+0.26%	1,400	-	+2.25%	-	-
09/16	950	955	950	953	+1.33%	1,400	-	+2.42%	-	-
09/15	950	950	925	940	-1.05%	3,000	-	+1.51%	-	-
09/14	950	951	950	950	+0.53%	3,200	-	+2.93%	-	-
09/11	950	965	945	945	-0.79%	4,800	-	+2.83%	-	-
09/10	953	953	953	953	+0.79%	600	-	+4.1%	-	-
09/08	956	956	945	945	-1.05%	2,400	-	+3.85%	-	-
09/04	970	970	955	955	-2.05%	400	-	+5.41%	-	-
09/03	950	975	950	975	+2.09%	3,800	-	+8.21%	-	-
09/02	965	965	950	955	-2.05%	1,600	-	+6.58%	-	-
09/01	975	975	962	975	0%	7,200	-	+9.43%	-	-
08/31	980	980	975	975	+1.04%	2,000	-	+10.17%	-	-
08/28	960	965	960	965	+2.12%	1,000	-	+9.78%	-	-
08/27	945	950	945	945	0%	8,000	-	+8.25%	-	-
08/26	930	946	930	945	+1.67%	3,800	-	+8.75%	-	-
08/25	924	930	924	930	+0.6%	10,200	-	+7.58%	-	-
08/24	924	924	924	924	0%	2,000	-	+7.57%	-	-
08/21	920	925	918	924	+0.43%	5,400	-	+8.2%	-	-
08/20	908	923	908	920	-0.27%	6,400	-	+8.24%	-	-
08/19	915	923	908	923	+0.87%	4,000	-	+9.04%	-	-
08/18	890	915	889	915	+2.87%	6,400	-	+8.61%	-	-
08/17	889	890	868	889	+2.48%	6,800	-	+6.09%	-	-
08/14	868	869	862	868	+0.29%	3,800	-	+3.89%	-	-
08/13	861	865	861	865	+0.52%	3,200	-	+3.84%	-	-
08/12	859	861	859	861	+0.35%	2,600	-	+3.43%	-	-
08/11	851	858	851	858	+0.76%	800	-	+3.31%	-	-
08/10	856	859	851	851	-0.53%	1,800	-	+2.65%	-	-
08/07	856	856	856	856	-0.23%	400	-	+3.2%	-	-
08/06	841	858	841	858	+1.96%	4,000	-	+3.56%	-	-
08/05	850	850	841	841	0%	1,000	-	+1.69%	-	-
08/04	848	850	841	841	+0.12%	3,000	-	+1.69%	-	-
08/03	840	840	840	840	+0.72%	200	-	+1.69%	-	-
07/31	834	834	834	834	-1.3%	200	-	+0.97%	-	-
07/30	850	850	826	845	+1.2%	2,400	-	+2.3%	-	-
07/29	833	850	825	835	+1.21%	6,200	-	+1.21%	-	-
07/28	825	825	825	825	0%	8,000	-	+0.12%	-	-
07/27	825	834	818	825	+0.3%	9,400	-	0%	-	-
07/24	825	825	823	823	-0.3%	400	-	-0.18%	-	-
07/23	822	825	822	825	+0.98%	1,400	-	+0.12%	-	-
07/22	818	818	817	817	+0.68%	600	-	-0.85%	-	-
07/21	817	818	810	812	-0.49%	4,200	-	-1.52%	-	-
07/17	816	816	816	816	0%	200	-	-1.03%	-	-
07/16	813	835	813	816	+0.49%	1,600	-	-0.91%	-	-
07/15	820	825	812	812	-0.43%	1,600	-	-1.28%	-	-
07/14	830	835	815	815	0%	6,400	-	-0.85%	-	-
07/13	820	843	815	815	-0.61%	9,000	-	-0.85%	-	-
07/10	820	820	820	820	-0.61%	400	-	-0.12%	-	-
07/09	817	825	817	825	-0.6%	3,000	-	+0.61%	-	-
07/08	830	830	830	830	0%	5,400	-	+1.34%	-	-
07/07	829	830	829	830	+0.12%	4,800	-	+1.47%	-	-
07/06	830	835	819	829	-0.72%	7,400	-	+1.47%	-	-
07/03	840	845	826	835	0%	8,600	-	+2.33%	-	-
07/02	834	843	825	835	-0.18%	6,200	-	+2.58%	-	-
07/01	835	845	835	837	+0.18%	5,200	-	+2.89%	-	-
06/30	875	875	835	835	+0.66%	3,800	-	+2.83%	-	-
06/29	833	833	829	830	+0.06%	2,800	-	+2.41%	-	-
06/26	829	850	829	829	0%	5,200	-	+2.47%	-	-
06/25	823	829	823	829	+0.79%	1,600	-	+2.6%	-	-
06/24	823	824	821	823	0%	3,600	-	+1.92%	-	-
06/23	830	830	821	823	-1.14%	1,600	-	+1.92%	-	-
06/22	830	835	830	832	+1.16%	1,800	-	+3.23%	-	-
06/19	819	828	819	823	+0.49%	1,000	-	+2.17%	-	-
06/18	827	830	819	819	+0.12%	3,600	-	+1.8%	-	-
06/17	815	818	815	818	+0.93%	2,400	-	+1.81%	-	-
06/16	810	814	810	810	+0.19%	3,000	-	+0.87%	-	-
06/15	805	813	805	809	+0.75%	2,000	-	+0.81%	-	-
06/12	802	805	801	803	+0.25%	1,400	-	+0.06%	-	-
06/11	802	802	801	801	-0.19%	1,000	-	-0.19%	-	-
06/10	802	802	802	802	0%	400	-	0%	-	-
06/09	802	802	802	802	0%	1,600	-	+0.12%	-	-
06/08	803	803	802	802	+0.5%	2,200	-	+0.12%	-	-
06/04	802	802	798	798	-0.37%	9,800	-	-0.37%	-	-
06/03	801	802	801	801	+0.06%	800	-	0%	-	-
06/02	801	801	801	801	-0.19%	1,000	-	-0.06%	-	-
06/01	802	802	801	802	-0.06%	2,000	-	+0.12%	-	-
05/29	802	803	801	803	+0.19%	1,600	-	+0.19%	-	-
05/28	801	803	801	801	0%	800	-	0%	-	-
05/27	803	803	801	801	-0.19%	4,400	-	0%	-	-
05/26	803	820	803	803	0%	3,600	-	+0.19%	-	-
05/25	803	804	803	803	0%	3,600	-	+0.19%	-	-
05/22	803	803	803	803	-0.31%	600	-	+0.19%	-	-
05/21	825	825	805	805	+0.25%	2,000	-	+0.5%	-	-
05/20	803	805	803	803	0%	1,200	-	+0.25%	-	-
05/19	804	804	803	803	0%	400	-	+0.25%	-	-
05/18	804	804	803	803	+0.06%	1,000	-	+0.25%	-	-
05/15	803	803	803	803	+0.31%	400	-	+0.19%	-	-
05/13	800	800	800	800	-0.31%	200	-	-0.12%	-	-
05/12	804	804	803	803	-0.37%	1,600	-	+0.06%	-	-
05/11	803	806	803	806	+1.32%	1,400	-	+0.44%	-	-

岩塚製菓（2221）の株価チャート

2009/05/11～2009/10/07

株価推移

開示資料

決算

株式

チャート