岩塚製菓（2221）の株価チャート

2010/01/07

2009/07/30～2010/01/07

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
2010
01/07	923	923	910	910	-1.09%	1,600	-	-0.33%	-	-
01/06	920	920	920	920	0%	200	-	+0.77%	-	-
01/05	938	938	920	920	-1.87%	1,200	-	+0.77%	-	-
01/04	938	938	938	938	+2.97%	200	-	+2.8%	-	-
2009
12/30	940	940	911	911	-3.14%	1,200	-	-0.05%	-	-
12/29	925	940	925	940	+2.17%	3,600	-	+3.3%	-	-
12/28	915	925	915	920	+0.82%	7,600	-	+1.21%	-	-
12/25	908	913	908	913	+0.55%	4,000	-	+0.39%	-	-
12/24	908	909	908	908	-0.06%	2,400	-	-0.17%	-	-
12/22	904	908	904	908	-2.37%	400	-	-0.11%	-	-
12/21	901	930	900	930	+3.28%	10,200	-	+2.09%	-	-
12/18	906	906	901	901	-0.22%	600	-	-1.04%	-	-
12/17	901	903	901	903	-3.73%	4,000	-	-0.82%	-	-
12/16	902	950	902	938	+1.9%	4,400	-	+2.8%	-	-
12/15	920	920	920	920	-0.27%	1,000	-	+0.99%	-	-
12/14	913	923	913	923	+1.1%	800	-	+1.26%	-	-
12/11	913	913	913	913	+2.82%	2,200	-	+0.16%	-	-
12/10	888	890	888	888	0%	2,400	-	-2.58%	-	-
12/09	891	892	888	888	-0.39%	3,200	-	-2.69%	-	-
12/08	900	913	891	891	-1%	4,200	-	-2.52%	-	-
12/07	910	910	900	900	-0.88%	3,600	-	-1.64%	-	-
12/04	915	915	903	908	+0.06%	1,000	-	-0.77%	-	-
12/03	905	908	901	908	+0.28%	600	-	-0.82%	-	-
12/02	911	911	905	905	-1.63%	600	-	-1.09%	-	-
12/01	920	920	920	920	0%	2,400	-	+0.33%	-	-
11/30	915	920	915	920	+0.55%	1,000	-	+0.33%	-	-
11/27	905	915	905	915	+1.67%	1,000	-	-0.33%	-	-
11/26	900	901	900	900	0%	2,600	-	-1.96%	-	-
11/25	900	900	900	900	0%	1,000	-	-2.17%	-	-
11/24	903	903	900	900	-1.64%	1,400	-	-2.17%	-	-
11/20	910	915	905	915	+0.49%	2,800	-	-0.65%	-	-
11/19	925	925	911	911	-0.49%	600	-	-1.14%	-	-
11/17	925	925	915	915	0%	600	-	-0.76%	-	-
11/16	915	915	915	915	-3.12%	200	-	-0.76%	-	-
11/12	945	945	945	945	+4.19%	600	-	+2.44%	-	-
11/11	907	907	907	907	+0.17%	200	-	-1.47%	-	-
11/10	905	905	905	905	-4.74%	200	-	-1.74%	-	-
11/09	950	950	950	950	+3.26%	200	-	+2.93%	-	-
11/06	920	920	920	920	0%	1,200	-	-0.22%	-	-
11/05	920	920	920	920	-0.81%	200	-	-0.43%	-	-
11/04	903	928	903	928	+3%	1,000	-	+0.16%	-	-
11/02	901	901	901	901	-2.33%	200	-	-2.75%	-	-
10/29	922	922	922	922	0%	2,000	-	-0.65%	-	-
10/28	922	922	922	922	0%	800	-	-0.86%	-	-
10/27	901	922	901	922	+2.44%	800	-	-0.86%	-	-
10/23	930	930	900	900	-1.64%	1,800	-	-3.43%	-	-
10/21	915	915	915	915	+0.38%	200	-	-1.93%	-	-
10/20	940	940	912	912	-3.03%	400	-	-2.51%	-	-
10/19	940	940	940	940	0%	200	-	+0.43%	-	-
10/16	940	940	940	940	+1.62%	200	-	+0.32%	-	-
10/15	925	925	925	925	0%	200	-	-1.39%	-	-
10/14	925	925	925	925	-1.6%	400	-	-1.49%	-	-
10/13	925	940	925	940	+2.17%	1,200	-	-0.11%	-	-
10/09	920	920	920	920	+1.66%	200	-	-2.44%	-	-
10/08	905	905	905	905	-3.21%	200	-	-4.23%	-	-
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%	-	-

岩塚製菓（2221）の株価チャート

2009/07/30～2010/01/07

株価推移

開示資料

決算

株式

チャート