岩塚製菓（2221）の株価チャート

2011/01/05

2010/08/05～2011/01/05

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
2011
01/05	1,250	1,265	1,250	1,265	+3.27%	800	-	+0.72%	-	-
01/04	1,275	1,275	1,225	1,225	-3.92%	2,200	-	-2.62%	-	-
2010
12/30	1,251	1,275	1,251	1,275	0%	400	-	+1.27%	-	-
12/29	1,275	1,275	1,275	1,275	0%	600	-	+1.35%	-	-
12/28	1,250	1,275	1,250	1,275	+2%	3,600	-	+1.35%	-	-
12/27	1,250	1,275	1,235	1,250	0%	3,800	-	-0.64%	-	-
12/24	1,218	1,250	1,218	1,250	+0.77%	6,200	-	-0.71%	-	-
12/22	1,250	1,250	1,240	1,241	-0.76%	2,000	-	-1.47%	-	-
12/21	1,225	1,253	1,225	1,250	+1.79%	11,600	-	-0.79%	-	-
12/20	1,250	1,250	1,228	1,228	-0.16%	600	-	-2.54%	-	-
12/17	1,228	1,250	1,228	1,230	-0.2%	3,600	-	-2.54%	-	-
12/16	1,225	1,240	1,225	1,233	-1.4%	2,400	-	-2.41%	-	-
12/15	1,250	1,250	1,250	1,250	-0.24%	200	-	-1.19%	-	-
12/14	1,253	1,253	1,253	1,253	+0.04%	400	-	-1.03%	-	-
12/13	1,253	1,253	1,253	1,253	0%	2,600	-	-1.14%	-	-
12/10	1,253	1,253	1,253	1,253	0%	1,400	-	-1.22%	-	-
12/09	1,247	1,253	1,247	1,253	+0.4%	600	-	-1.22%	-	-
12/08	1,238	1,248	1,238	1,248	+0.81%	7,000	-	-1.62%	-	-
12/07	1,250	1,251	1,238	1,238	-1%	3,000	-	-2.56%	-	-
12/06	1,251	1,265	1,250	1,250	-1.96%	2,000	-	-1.65%	-	-
12/03	1,275	1,275	1,275	1,275	0%	1,600	-	+0.24%	-	-
12/02	1,276	1,276	1,275	1,275	-1.54%	4,400	-	+0.24%	-	-
12/01	1,295	1,295	1,295	1,295	+0.04%	1,200	-	+1.89%	-	-
11/30	1,295	1,295	1,295	1,295	+1.73%	1,200	-	+1.93%	-	-
11/29	1,300	1,300	1,271	1,273	-2.08%	7,000	-	+0.35%	-	-
11/26	1,263	1,300	1,263	1,300	+2.93%	9,000	-	+2.48%	-	-
11/25	1,262	1,268	1,262	1,263	+0.12%	1,400	-	-0.28%	-	-
11/24	1,275	1,275	1,261	1,261	-0.32%	1,600	-	-0.47%	-	-
11/22	1,275	1,285	1,265	1,265	-0.78%	3,400	-	-0.32%	-	-
11/19	1,275	1,275	1,275	1,275	+0.39%	600	-	+0.39%	-	-
11/18	1,245	1,270	1,245	1,270	+2.01%	400	-	-0.16%	-	-
11/17	1,245	1,245	1,245	1,245	-1.97%	200	-	-2.12%	-	-
11/16	1,270	1,270	1,270	1,270	+2.01%	200	-	-0.24%	-	-
11/15	1,225	1,250	1,225	1,245	-2.35%	6,400	-	-2.2%	-	-
11/12	1,260	1,275	1,260	1,275	0%	5,200	-	0%	-	-
11/11	1,300	1,300	1,263	1,275	0%	1,200	-	0%	-	-
11/10	1,275	1,275	1,260	1,275	0%	3,200	-	0%	-	-
11/09	1,275	1,275	1,255	1,275	0%	5,400	-	0%	-	-
11/08	1,260	1,275	1,255	1,275	0%	2,200	-	0%	-	-
11/05	1,275	1,275	1,265	1,275	+1.19%	3,400	-	0%	-	-
11/04	1,260	1,260	1,260	1,260	0%	20,200	-	-1.25%	-	-
11/02	1,260	1,260	1,260	1,260	-1.18%	2,200	-	-1.49%	-	-
11/01	1,275	1,275	1,275	1,275	0%	600	-	-0.62%	-	-
10/29	1,275	1,275	1,275	1,275	0%	1,400	-	-0.93%	-	-
10/28	1,278	1,278	1,275	1,275	0%	1,600	-	-1.16%	-	-
10/27	1,258	1,275	1,258	1,275	+1.39%	2,800	-	-1.32%	-	-
10/26	1,256	1,275	1,256	1,258	+0.2%	1,200	-	-2.82%	-	-
10/25	1,255	1,275	1,255	1,255	+0.4%	1,200	-	-3.16%	-	-
10/22	1,250	1,250	1,250	1,250	-1.61%	600	-	-3.7%	-	-
10/21	1,271	1,271	1,271	1,271	+1.64%	200	-	-2.34%	-	-
10/20	1,300	1,300	1,250	1,250	-3.85%	5,600	-	-4.07%	-	-
10/18	1,300	1,300	1,275	1,300	0%	600	-	-0.38%	-	-
10/15	1,275	1,300	1,275	1,300	0%	1,200	-	-0.54%	-	-
10/14	1,274	1,300	1,265	1,300	-1.78%	1,400	-	-0.61%	-	-
10/13	1,253	1,324	1,253	1,324	+5.42%	1,000	-	+0.65%	-	-
10/12	1,253	1,278	1,253	1,256	-1.53%	800	-	-5.25%	-	-
10/07	1,275	1,275	1,275	1,275	0%	200	-	-4.06%	-	-
10/06	1,295	1,300	1,275	1,275	-1.89%	8,400	-	-4.28%	-	-
10/05	1,266	1,300	1,252	1,300	+2.32%	5,400	-	-2.51%	-	-
10/04	1,270	1,270	1,270	1,270	0%	400	-	-4.51%	-	-
10/01	1,270	1,270	1,268	1,270	-0.86%	10,000	-	-4.37%	-	-
09/30	1,300	1,300	1,270	1,281	-0.12%	4,400	-	-3.1%	-	-
09/29	1,276	1,321	1,268	1,283	+1.14%	20,400	-	-2.55%	-	-
09/28	1,300	1,317	1,250	1,268	-2.46%	22,400	-	-3.28%	-	-
09/27	1,325	1,325	1,300	1,300	-1.85%	6,200	-	-0.46%	-	-
09/24	1,350	1,350	1,300	1,325	-2.61%	2,200	-	+1.88%	-	-
09/22	1,375	1,390	1,350	1,360	-1.09%	7,400	-	+5.26%	-	-
09/21	1,350	1,375	1,350	1,375	+1.85%	6,600	-	+7.34%	-	-
09/17	1,250	1,350	1,250	1,350	+1.93%	8,800	-	+6.3%	-	-
09/16	1,324	1,330	1,310	1,325	+0.04%	2,600	-	+5.2%	-	-
09/15	1,324	1,332	1,323	1,324	0%	3,000	-	+6%	-	-
09/14	1,350	1,350	1,324	1,324	+1.46%	1,200	-	+6.77%	-	-
09/13	1,280	1,305	1,280	1,305	-1.55%	2,600	-	+6.01%	-	-
09/10	1,300	1,326	1,275	1,326	+1.96%	3,800	-	+8.38%	-	-
09/09	1,300	1,333	1,300	1,300	0%	4,400	-	+7.08%	-	-
09/08	1,300	1,300	1,260	1,300	-3.7%	7,000	-	+7.88%	-	-
09/07	1,350	1,400	1,310	1,350	+0.04%	6,600	-	+12.88%	-	-
09/06	1,418	1,418	1,325	1,350	-8.04%	13,200	-	+13.88%	-	-
09/03	1,450	1,500	1,450	1,468	-6.83%	45,000	-	+25.11%	-	-
09/02	1,350	1,575	1,350	1,575	+16.67%	45,800	-	+35.89%	-	-
09/01	1,325	1,375	1,300	1,350	0%	72,200	-	+18.53%	-	-
08/31	1,325	1,355	1,305	1,350	+3.65%	27,600	-	+19.79%	-	-
08/30	1,235	1,350	1,235	1,303	+5.68%	20,000	-	+16.82%	-	-
08/27	1,200	1,350	1,200	1,233	+2.71%	29,400	-	+11.64%	-	-
08/26	1,140	1,200	1,140	1,200	+5.26%	14,800	-	+9.49%	-	-
08/25	1,146	1,146	1,140	1,140	+1.2%	2,000	-	+4.78%	-	-
08/24	1,145	1,145	1,125	1,127	-1.62%	8,400	-	+3.92%	-	-
08/23	1,145	1,145	1,145	1,145	0%	600	-	+6.02%	-	-
08/20	1,145	1,145	1,138	1,145	0%	4,200	-	+6.41%	-	-
08/19	1,130	1,145	1,105	1,145	+1.78%	4,800	-	+6.91%	-	-
08/18	1,125	1,143	1,101	1,125	+2.27%	5,800	-	+5.44%	-	-
08/17	1,100	1,108	1,100	1,100	0%	5,600	-	+3.58%	-	-
08/16	1,065	1,100	1,051	1,100	+2.37%	5,600	-	+3.77%	-	-
08/13	1,075	1,075	1,075	1,075	-0.05%	200	-	+1.75%	-	-
08/12	1,075	1,075	1,050	1,075	-1.83%	2,400	-	+1.9%	-	-
08/11	1,075	1,095	1,075	1,095	-0.45%	1,000	-	+3.99%	-	-
08/10	1,075	1,100	1,075	1,100	0%	4,200	-	+4.56%	-	-
08/09	1,058	1,100	1,026	1,100	0%	3,200	-	+4.76%	-	-
08/06	1,075	1,105	1,075	1,100	+2.33%	800	-	+4.96%	-	-
08/05	1,075	1,075	1,075	1,075	0%	200	-	+2.77%	-	-

岩塚製菓（2221）の株価チャート

2010/08/05～2011/01/05

株価推移

開示資料

決算

株式

チャート