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

2012/10/10

2012/04/20～2012/10/10

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
10/10	2,700	2,780	2,700	2,780	-0.71%	1,800	-	-3.71%	-	-
10/09	2,870	2,870	2,740	2,800	-0.71%	1,500	-	-3.21%	-	-
10/05	2,820	2,820	2,820	2,820	-0.98%	500	-	-2.66%	-	-
10/04	2,820	2,848	2,820	2,848	+0.81%	600	-	-1.83%	-	-
10/03	2,850	2,850	2,825	2,825	-0.95%	300	-	-2.75%	-	-
10/02	2,864	2,864	2,852	2,852	-3.32%	1,700	-	-1.96%	-	-
10/01	2,950	2,950	2,950	2,950	0%	200	-	+1.34%	-	-
09/28	2,940	2,950	2,901	2,950	+0.07%	900	-	+1.37%	-	-
09/27	2,900	2,948	2,900	2,948	+1.66%	400	-	+1.34%	-	-
09/26	2,950	2,950	2,900	2,900	0%	1,100	-	-0.31%	-	-
09/25	2,900	2,901	2,900	2,900	-0.72%	1,100	-	-0.34%	-	-
09/24	2,950	2,950	2,921	2,921	-0.98%	800	-	+0.38%	-	-
09/21	2,950	2,950	2,950	2,950	-0.37%	600	-	+1.37%	-	-
09/20	2,940	2,961	2,940	2,961	+0.71%	1,000	-	+1.79%	-	-
09/19	2,940	2,940	2,940	2,940	+0.93%	100	-	+1.14%	-	-
09/18	2,863	2,913	2,863	2,913	+0.66%	400	-	+0.21%	-	-
09/13	2,894	2,894	2,894	2,894	+0.03%	100	-	-0.55%	-	-
09/12	2,850	2,893	2,821	2,893	+1.51%	900	-	-0.62%	-	-
09/11	2,850	2,850	2,850	2,850	0%	900	-	-2.16%	-	-
09/10	2,851	2,851	2,850	2,850	0%	2,200	-	-2.3%	-	-
09/07	2,850	2,850	2,850	2,850	-0.7%	600	-	-2.43%	-	-
09/06	2,900	2,900	2,820	2,870	-1.03%	1,500	-	-1.85%	-	-
09/04	2,900	2,900	2,900	2,900	-0.17%	500	-	-0.89%	-	-
09/03	2,901	2,905	2,901	2,905	-0.17%	300	-	-0.75%	-	-
08/31	2,910	2,910	2,910	2,910	-0.21%	600	-	-0.65%	-	-
08/30	2,916	2,916	2,916	2,916	0%	100	-	-0.44%	-	-
08/29	2,925	2,925	2,916	2,916	-0.31%	2,600	-	-0.48%	-	-
08/28	2,925	2,930	2,925	2,925	0%	700	-	-0.17%	-	-
08/27	2,925	2,925	2,925	2,925	0%	6,400	-	-0.14%	-	-
08/24	2,925	2,925	2,920	2,925	0%	800	-	-0.14%	-	-
08/23	2,925	2,925	2,925	2,925	0%	3,500	-	-0.14%	-	-
08/22	2,925	2,925	2,925	2,925	0%	1,500	-	-0.1%	-	-
08/21	2,912	2,925	2,912	2,925	0%	1,800	-	-0.1%	-	-
08/20	2,925	2,925	2,925	2,925	0%	2,000	-	-0.1%	-	-
08/17	2,920	2,925	2,920	2,925	+0.45%	5,100	-	-0.07%	-	-
08/16	2,912	2,912	2,912	2,912	-0.21%	100	-	-0.55%	-	-
08/13	2,920	2,920	2,918	2,918	0%	1,300	-	-0.41%	-	-
08/10	2,918	2,918	2,918	2,918	0%	400	-	-0.51%	-	-
08/08	2,930	2,930	2,918	2,918	-0.41%	800	-	-0.58%	-	-
08/07	2,950	2,950	2,930	2,930	-1.97%	800	-	-0.24%	-	-
08/06	2,989	2,989	2,989	2,989	+2.36%	100	-	+1.74%	-	-
08/02	2,932	2,932	2,920	2,920	-1.02%	1,700	-	-0.54%	-	-
08/01	2,950	2,950	2,950	2,950	0%	500	-	+0.44%	-	-
07/31	2,950	2,990	2,950	2,950	0%	3,800	-	+0.34%	-	-
07/30	2,950	2,950	2,950	2,950	+0.82%	700	-	+0.27%	-	-
07/26	2,926	2,926	2,926	2,926	+0.21%	100	-	-0.61%	-	-
07/25	2,930	2,930	2,920	2,920	-0.34%	2,300	-	-0.82%	-	-
07/24	2,930	2,930	2,930	2,930	-0.61%	500	-	-0.51%	-	-
07/23	2,949	2,949	2,940	2,948	+0.75%	300	-	0%	-	-
07/20	2,926	2,926	2,926	2,926	0%	200	-	-0.68%	-	-
07/19	2,926	2,926	2,926	2,926	+0.17%	200	-	-0.68%	-	-
07/18	2,921	2,921	2,921	2,921	+0.72%	300	-	-0.92%	-	-
07/17	2,905	2,905	2,900	2,900	-0.72%	1,000	-	-1.76%	-	-
07/11	2,990	2,990	2,921	2,921	+0.03%	1,600	-	-1.12%	-	-
07/10	2,920	2,920	2,920	2,920	+0.69%	100	-	-1.28%	-	-
07/09	2,900	2,900	2,900	2,900	-1.19%	500	-	-2.06%	-	-
07/06	2,902	2,935	2,902	2,935	+0.86%	300	-	-1.18%	-	-
07/05	2,910	2,989	2,910	2,910	+0.34%	400	-	-2.22%	-	-
07/04	2,940	2,940	2,900	2,900	-1.69%	1,000	-	-2.95%	-	-
07/03	2,951	2,951	2,941	2,950	-1.01%	1,200	-	-1.7%	-	-
06/29	2,980	2,980	2,980	2,980	+0.17%	100	-	-1.03%	-	-
06/28	2,979	2,980	2,975	2,975	-0.13%	3,000	-	-1.49%	-	-
06/27	2,979	2,979	2,979	2,979	0%	500	-	-1.59%	-	-
06/26	2,979	2,979	2,979	2,979	+1.33%	200	-	-1.81%	-	-
06/25	2,983	2,983	2,940	2,940	0%	900	-	-3.32%	-	-
06/22	2,940	2,940	2,940	2,940	0%	100	-	-3.57%	-	-
06/21	2,960	2,960	2,940	2,940	-2.97%	400	-	-3.83%	-	-
06/14	3,000	3,030	3,000	3,030	+1%	300	-	-1.21%	-	-
06/13	3,000	3,000	3,000	3,000	0%	100	-	-2.41%	-	-
06/12	3,000	3,000	3,000	3,000	+2.74%	100	-	-2.72%	-	-
06/08	2,930	2,930	2,920	2,920	-1.22%	500	-	-5.62%	-	-
06/06	2,906	2,956	2,906	2,956	-1.4%	600	-	-4.83%	-	-
06/05	2,900	2,998	2,900	2,998	+2.81%	1,500	-	-3.88%	-	-
06/04	2,916	2,916	2,916	2,916	0%	100	-	-6.75%	-	-
05/31	2,900	2,916	2,900	2,916	-2.11%	900	-	-7.07%	-	-
05/30	3,000	3,000	2,930	2,979	-1.03%	400	-	-5.4%	-	-
05/29	2,950	3,010	2,950	3,010	+2.03%	800	-	-4.63%	-	-
05/25	3,020	3,020	2,950	2,950	-2.32%	1,000	-	-6.79%	-	-
05/24	3,030	3,030	3,000	3,020	+0.67%	1,800	-	-4.82%	-	-
05/23	3,140	3,150	3,000	3,000	-3.85%	4,600	-	-5.54%	-	-
05/22	3,120	3,120	3,120	3,120	+0.65%	100	-	-1.89%	-	-
05/21	3,060	3,100	3,060	3,100	-2.82%	200	-	-2.39%	-	-
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%	-	-

岩塚製菓（2221）の株価チャート

2012/04/20～2012/10/10

株価推移

開示資料

決算

株式

チャート