岩塚製菓（2221）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/05/18

2011/12/15～2012/05/18

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
2012
05/18	3,240	3,250	3,050	3,190	-1.54%	13,400	-	+0.44%	-	-
05/17	3,240	3,240	3,240	3,240	+1.41%	200	-	+2.14%	-	-
05/16	3,195	3,200	3,195	3,195	0%	800	-	+0.85%	-	-
05/15	3,195	3,195	3,195	3,195	+1.11%	200	-	+0.92%	-	-
05/14	3,160	3,180	3,160	3,160	+0.32%	800	-	-0.19%	-	-
05/11	3,150	3,150	3,150	3,150	0%	300	-	-0.47%	-	-
05/10	3,110	3,195	3,110	3,150	+0.32%	500	-	-0.47%	-	-
05/09	3,140	3,140	3,140	3,140	0%	100	-	-0.79%	-	-
05/08	3,130	3,150	3,130	3,140	-1.88%	1,200	-	-0.85%	-	-
05/07	3,200	3,200	3,200	3,200	0%	400	-	+0.98%	-	-
05/02	3,250	3,250	3,200	3,200	-1.54%	400	-	+0.98%	-	-
05/01	3,250	3,250	3,250	3,250	0%	200	-	+2.46%	-	-
04/27	3,220	3,250	3,220	3,250	+0.93%	400	-	+2.43%	-	-
04/26	3,275	3,280	3,140	3,220	-1.68%	3,200	-	+1.42%	-	-
04/25	3,200	3,275	3,200	3,275	+2.34%	3,000	-	+3.05%	-	-
04/24	3,200	3,200	3,200	3,200	0%	2,500	-	+0.66%	-	-
04/23	3,200	3,200	3,200	3,200	0%	500	-	+0.53%	-	-
04/20	3,195	3,200	3,150	3,200	+1.59%	1,800	-	+0.41%	-	-
04/19	3,220	3,220	3,150	3,150	-2.17%	700	-	-1.22%	-	-
04/18	3,150	3,220	3,115	3,220	+2.22%	2,200	-	+0.97%	-	-
04/17	3,150	3,200	3,150	3,150	+1.61%	900	-	-1.1%	-	-
04/16	3,100	3,110	3,100	3,100	0%	300	-	-2.67%	-	-
04/13	3,100	3,100	3,100	3,100	+2.31%	600	-	-2.58%	-	-
04/12	3,030	3,030	3,030	3,030	-2.26%	500	-	-4.63%	-	-
04/11	3,100	3,100	3,100	3,100	+0.65%	100	-	-2.36%	-	-
04/10	3,150	3,150	3,000	3,080	-2.22%	4,500	-	-2.87%	-	-
04/09	3,100	3,150	3,100	3,150	0%	1,000	-	-0.54%	-	-
04/06	3,100	3,150	3,100	3,150	-1.25%	1,100	-	-0.25%	-	-
04/05	3,140	3,190	3,140	3,190	+1.59%	2,000	-	+1.33%	-	-
04/04	3,105	3,140	3,105	3,140	0%	3,000	-	+0.1%	-	-
04/03	3,120	3,160	3,120	3,140	-0.48%	1,700	-	+0.42%	-	-
04/02	3,155	3,160	3,155	3,155	-1.1%	500	-	+1.28%	-	-
03/30	3,160	3,190	3,160	3,190	+0.31%	1,400	-	+2.77%	-	-
03/29	3,200	3,200	3,150	3,180	-0.63%	800	-	+2.91%	-	-
03/28	3,155	3,200	3,155	3,200	-2.29%	2,800	-	+4.03%	-	-
03/27	3,290	3,290	3,220	3,275	-0.46%	1,000	-	+6.99%	-	-
03/26	3,295	3,295	3,225	3,290	-0.15%	1,300	-	+8.15%	-	-
03/23	3,230	3,295	3,220	3,295	+0.15%	1,900	-	+9.03%	-	-
03/22	3,250	3,290	3,220	3,290	0%	1,000	-	+9.59%	-	-
03/21	3,300	3,300	3,230	3,290	-0.3%	700	-	+10.29%	-	-
03/19	3,300	3,300	3,230	3,300	0%	2,100	-	+11.37%	-	-
03/16	3,260	3,300	3,240	3,300	+1.23%	1,700	-	+12.17%	-	-
03/15	3,180	3,260	3,160	3,260	+3.16%	5,000	-	+11.49%	-	-
03/14	3,105	3,160	3,100	3,160	+1.94%	1,100	-	+8.78%	-	-
03/13	3,140	3,140	3,070	3,100	-1.59%	1,000	-	+7.23%	-	-
03/12	3,020	3,150	3,020	3,150	+3.96%	3,100	-	+9.41%	-	-
03/09	3,045	3,050	2,990	3,030	+2.02%	1,600	-	+5.76%	-	-
03/08	2,990	3,050	2,970	2,970	-1%	1,800	-	+3.99%	-	-
03/07	2,980	3,010	2,970	3,000	+0.74%	2,600	-	+5.34%	-	-
03/06	2,980	2,980	2,950	2,978	-0.07%	800	-	+4.86%	-	-
03/05	2,920	2,980	2,920	2,980	+1.36%	700	-	+5.23%	-	-
03/02	2,890	2,940	2,853	2,940	+1.38%	1,100	-	+4.14%	-	-
02/29	2,905	2,910	2,900	2,900	0%	2,900	-	+3.02%	-	-
02/28	2,944	2,945	2,900	2,900	0%	2,000	-	+3.28%	-	-
02/27	3,000	3,000	2,900	2,900	+1.75%	300	-	+3.53%	-	-
02/24	2,850	2,899	2,850	2,850	-0.7%	500	-	+2.04%	-	-
02/23	2,850	2,870	2,850	2,870	+0.7%	500	-	+3.05%	-	-
02/22	2,850	2,850	2,850	2,850	+0.71%	800	-	+2.59%	-	-
02/20	2,830	2,830	2,830	2,830	+0.71%	100	-	+2.13%	-	-
02/17	2,800	2,810	2,800	2,810	+0.36%	700	-	+1.63%	-	-
02/16	2,800	2,800	2,800	2,800	0%	1,800	-	+1.49%	-	-
02/15	2,798	2,800	2,798	2,800	0%	12,100	-	+1.56%	-	-
02/14	2,800	2,800	2,773	2,800	0%	600	-	+1.78%	-	-
02/13	2,785	2,800	2,785	2,800	+0.54%	500	-	+1.97%	-	-
02/10	2,785	2,785	2,785	2,785	0%	200	-	+1.64%	-	-
02/09	2,752	2,785	2,752	2,785	-2.25%	700	-	+1.9%	-	-
02/08	2,849	2,849	2,849	2,849	+1.75%	100	-	+4.51%	-	-
02/07	2,800	2,800	2,800	2,800	0%	400	-	+3.05%	-	-
02/06	2,800	2,800	2,800	2,800	0%	3,100	-	+3.28%	-	-
02/03	2,800	2,800	2,800	2,800	+0.14%	300	-	+3.55%	-	-
02/02	2,796	2,796	2,796	2,796	0%	300	-	+3.63%	-	-
02/01	2,800	2,800	2,796	2,796	+0.54%	300	-	+3.9%	-	-
01/31	2,782	2,782	2,781	2,781	-0.32%	200	-	+3.54%	-	-
01/30	2,800	3,170	2,780	2,790	+0.36%	4,300	-	+4.03%	-	-
01/27	2,770	2,780	2,770	2,780	+0.36%	800	-	+3.77%	-	-
01/26	2,750	2,770	2,745	2,770	+0.91%	1,200	-	+3.55%	-	-
01/25	2,740	2,745	2,740	2,745	+0.92%	400	-	+2.69%	-	-
01/24	2,740	2,740	2,720	2,720	0%	300	-	+1.76%	-	-
01/23	2,700	2,720	2,700	2,720	+0.78%	500	-	+1.72%	-	-
01/20	2,699	2,699	2,699	2,699	+1.73%	300	-	+0.97%	-	-
01/19	2,651	2,653	2,651	2,653	-1.19%	200	-	-0.75%	-	-
01/18	2,685	2,685	2,685	2,685	0%	100	-	+0.37%	-	-
01/16	2,685	2,685	2,685	2,685	+0.37%	100	-	+0.34%	-	-
01/13	2,675	2,675	2,675	2,675	+0.94%	100	-	-0.04%	-	-
01/12	2,672	2,672	2,650	2,650	-3.81%	2,300	-	-1.01%	-	-
01/11	2,693	2,755	2,693	2,755	+3.96%	2,000	-	+2.84%	-	-
01/10	2,651	2,695	2,650	2,650	-1.49%	300	-	-1.01%	-	-
01/06	2,690	2,690	2,690	2,690	+1.55%	100	-	+0.41%	-	-
01/04	2,645	2,649	2,610	2,649	+1.46%	500	-	-1.16%	-	-
2011
12/30	2,648	2,648	2,611	2,611	+0.04%	300	-	-2.65%	-	-
12/29	2,610	2,610	2,610	2,610	0%	100	-	-2.79%	-	-
12/28	2,650	2,650	2,610	2,610	-1.51%	2,100	-	-2.94%	-	-
12/27	2,650	2,650	2,650	2,650	+0.76%	100	-	-1.67%	-	-
12/26	2,650	2,670	2,630	2,630	-0.75%	1,900	-	-2.56%	-	-
12/22	2,622	2,650	2,622	2,650	+1.15%	300	-	-1.89%	-	-
12/21	2,700	2,700	2,601	2,620	-2.24%	1,900	-	-3%	-	-
12/20	2,681	2,681	2,680	2,680	0%	200	-	-0.89%	-	-
12/19	2,680	2,680	2,680	2,680	-0.74%	100	-	-0.89%	-	-
12/16	2,700	2,700	2,700	2,700	0%	300	-	-0.18%	-	-
12/15	2,701	2,701	2,700	2,700	-0.07%	600	-	-0.26%	-	-

岩塚製菓（2221）の株価チャート

2011/12/15～2012/05/18

株価推移

開示資料

決算

株式

チャート