岩塚製菓（2221）の株価チャート

2013/03/06

2012/10/02～2013/03/06

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
2013
03/06	2,068	2,100	2,050	2,050	-2.26%	7,200	245億7950万	-1.16%	32.34	0.37
03/05	2,063	2,098	2,060	2,098	0%	10,200	251億4902万	+1.18%	33.09	0.37
03/04	2,093	2,100	2,088	2,098	+0.24%	8,200	251億4902万	+1.48%	33.09	0.37
03/01	2,070	2,093	2,050	2,093	+1.09%	3,000	250億8907万	+1.58%	33.01	0.37
02/28	2,070	2,075	2,000	2,070	0%	6,800	248億1930万	+0.83%	32.66	0.37
02/27	2,050	2,070	2,050	2,070	+0.98%	4,600	248億1930万	+1.12%	32.66	0.37
02/26	2,050	2,085	2,050	2,050	-2.84%	19,000	245億7950万	+0.44%	32.34	0.37
02/25	2,100	2,123	2,100	2,110	+0.48%	5,000	252億9890万	+3.74%	33.29	0.38
02/22	2,100	2,113	2,093	2,100	-0.59%	4,400	251億7900万	+3.86%	33.13	0.37
02/21	2,200	2,200	2,090	2,113	+0.84%	14,200	253億2887万	+5.1%	33.33	0.38
02/20	2,063	2,150	2,063	2,095	+0.48%	4,000	251億1905万	+4.96%	33.05	0.37
02/19	2,050	2,150	2,050	2,085	+1.71%	10,400	249億9915万	+5.09%	32.89	0.37
02/18	2,050	2,060	2,050	2,050	0%	12,800	245億7950万	+4.17%	32.34	0.37
02/15	2,055	2,055	2,050	2,050	-0.24%	4,800	245億7950万	+4.97%	32.34	0.37
02/14	2,053	2,055	2,050	2,055	+0.12%	6,200	246億3945万	+6.04%	32.42	0.37
02/13	2,050	2,053	2,050	2,053	+0.12%	8,200	246億947万	+6.68%	32.38	0.37
02/12	2,050	2,053	2,050	2,050	-0.24%	18,400	245億7950万	+7.44%	32.34	0.37
02/08	2,048	2,060	2,000	2,055	+0.24%	11,000	246億3945万	+8.5%	32.42	0.37
02/07	2,053	2,058	2,025	2,050	-0.49%	3,200	245億7950万	+9.16%	32.34	0.37
02/06	2,083	2,083	2,025	2,060	-0.72%	3,000	246億9940万	+10.57%	32.5	0.37
02/05	2,080	2,088	2,075	2,075	-0.24%	1,600	248億7925万	+12.28%	32.74	0.37
02/04	2,065	2,080	2,065	2,080	+0.24%	2,600	249億3920万	+13.48%	32.81	0.37
02/01	2,088	2,088	2,065	2,075	0%	2,000	248億7925万	+14.2%	32.74	0.37
01/31	2,088	2,088	2,073	2,075	-0.6%	2,200	248億7925万	+15.28%	32.74	0.37
01/30	2,020	2,088	2,020	2,088	+3.34%	6,200	250億2912万	+17.01%	32.93	0.37
01/29	1,965	2,030	1,965	2,020	+3.59%	5,200	242億1980万	+14.25%	31.87	0.36
01/28	1,925	1,950	1,925	1,950	+1.17%	9,200	233億8050万	+11.24%	30.76	0.35
01/25	1,925	1,948	1,925	1,928	+0.13%	6,600	231億1072万	+10.65%	30.41	0.34
01/24	1,920	1,925	1,913	1,925	+0.26%	1,400	230億8075万	+11.21%	30.37	0.34
01/22	1,925	1,948	1,913	1,920	+0.92%	5,400	230億2080万	+11.56%	30.29	0.34
01/21	1,900	1,903	1,895	1,903	+1.06%	3,600	228億1097万	+11.32%	30.01	0.34
01/18	1,825	1,893	1,825	1,883	+3.15%	11,800	225億7117万	+10.93%	29.7	0.34
01/17	1,793	1,828	1,793	1,825	+1.96%	2,800	218億8175万	+8.24%	28.79	0.32
01/16	1,753	1,790	1,753	1,790	+2.29%	800	214億6210万	+6.74%	28.24	0.32
01/15	1,753	1,753	1,738	1,750	-2.51%	3,600	209億8250万	+4.85%	27.61	0.31
01/11	1,750	1,795	1,750	1,795	+5.59%	3,000	215億2205万	+8.13%	28.32	0.32
01/10	1,680	1,700	1,680	1,700	+1.49%	4,000	203億8300万	+3.16%	26.82	0.3
01/09	1,675	1,675	1,675	1,675	0%	10,200	200億8325万	+2.26%	26.43	0.3
01/08	1,675	1,675	1,675	1,675	-1.62%	400	200億8325万	+2.82%	26.43	0.3
01/07	1,665	1,703	1,665	1,703	+2.41%	800	204億1297万	+5.09%	26.86	0.3
01/04	1,700	1,700	1,655	1,663	-2.21%	1,600	199億3337万	+3.26%	26.23	0.3
2012
12/28	1,660	1,700	1,650	1,700	+3.03%	1,600	-	+6.18%	-	-
12/27	1,660	1,660	1,650	1,650	-0.6%	3,400	-	+3.64%	-	-
12/25	1,695	1,695	1,660	1,660	-2.06%	2,000	-	+4.8%	-	-
12/21	1,635	1,695	1,635	1,695	-0.29%	8,400	-	+7.48%	-	-
12/20	1,658	1,700	1,658	1,700	+0.89%	3,200	-	+8.42%	-	-
12/19	1,673	1,715	1,650	1,685	+2.12%	6,000	-	+8.01%	-	-
12/18	1,638	1,673	1,635	1,650	-1.35%	4,600	-	+6.25%	-	-
12/17	1,650	1,673	1,615	1,673	0%	6,600	-	+7.97%	-	-
12/14	1,650	1,673	1,650	1,673	+1.36%	800	-	+8.18%	-	-
12/13	1,638	1,650	1,638	1,650	-1.35%	800	-	+7%	-	-
12/12	1,673	1,673	1,568	1,673	0%	1,200	-	+8.75%	-	-
12/11	1,673	1,673	1,638	1,673	0%	7,400	-	+9.24%	-	-
12/10	1,623	1,673	1,623	1,673	+3.08%	6,400	-	+9.89%	-	-
12/07	1,568	1,623	1,555	1,623	+1.25%	3,400	-	+7.03%	-	-
12/06	1,593	1,650	1,593	1,603	+0.47%	10,800	-	+6.13%	-	-
12/05	1,595	1,605	1,550	1,595	-0.31%	9,200	-	+5.98%	-	-
12/04	1,600	1,625	1,595	1,600	+0.31%	11,200	-	+6.6%	-	-
12/03	1,503	1,600	1,503	1,595	+5.28%	10,200	-	+6.69%	-	-
11/30	1,525	1,525	1,490	1,515	+1%	6,200	-	+1.68%	-	-
11/29	1,458	1,500	1,458	1,500	+2.99%	7,600	-	+0.87%	-	-
11/28	1,435	1,458	1,435	1,457	+1.5%	6,600	-	-1.92%	-	-
11/27	1,436	1,461	1,435	1,435	-1.75%	10,200	-	-3.5%	-	-
11/26	1,450	1,465	1,450	1,461	+0.72%	1,600	-	-1.78%	-	-
11/22	1,450	1,450	1,450	1,450	-0.07%	200	-	-2.49%	-	-
11/20	1,451	1,451	1,451	1,451	-0.1%	400	-	-2.42%	-	-
11/19	1,453	1,453	1,453	1,453	-0.99%	200	-	-2.32%	-	-
11/16	1,475	1,475	1,467	1,467	-0.31%	2,800	-	-1.15%	-	-
11/15	1,425	1,472	1,425	1,472	-0.24%	600	-	-0.57%	-	-
11/14	1,475	1,483	1,450	1,475	-2.32%	4,600	-	0%	-	-
11/13	1,510	1,510	1,510	1,510	-0.33%	1,000	-	+2.58%	-	-
11/12	1,515	1,518	1,515	1,515	-2.26%	2,800	-	+3.27%	-	-
11/09	1,550	1,550	1,550	1,550	-1.59%	8,200	-	+5.95%	-	-
11/08	1,575	1,575	1,575	1,575	0%	2,400	-	+8.02%	-	-
11/07	1,518	1,575	1,518	1,575	+1.61%	7,000	-	+8.47%	-	-
11/06	1,525	1,550	1,500	1,550	+3.33%	9,000	-	+7.19%	-	-
11/05	1,500	1,500	1,500	1,500	+3.06%	4,000	-	+3.95%	-	-
11/02	1,525	1,550	1,456	1,456	-3.61%	10,400	-	+0.94%	-	-
11/01	1,495	1,510	1,495	1,510	+1.07%	3,400	-	+4.64%	-	-
10/31	1,450	1,494	1,450	1,494	+1.29%	3,600	-	+3.75%	-	-
10/30	1,475	1,475	1,475	1,475	0%	1,400	-	+2.57%	-	-
10/29	1,467	1,475	1,467	1,475	+0.82%	2,600	-	+2.57%	-	-
10/26	1,463	1,463	1,463	1,463	0%	1,000	-	+1.74%	-	-
10/25	1,465	1,465	1,463	1,463	+0.9%	1,200	-	+1.74%	-	-
10/24	1,450	1,450	1,450	1,450	-0.03%	400	-	+0.76%	-	-
10/23	1,451	1,451	1,450	1,451	-2.65%	3,400	-	+0.8%	-	-
10/22	1,490	1,490	1,440	1,490	+3.44%	2,400	-	+3.54%	-	-
10/19	1,400	1,441	1,400	1,441	-2.34%	2,400	-	+0.24%	-	-
10/18	1,450	1,475	1,450	1,475	+1.72%	4,800	-	+2.64%	-	-
10/17	1,445	1,455	1,445	1,450	0%	1,400	-	+1.05%	-	-
10/16	1,450	1,450	1,450	1,450	+5.45%	1,000	-	+1.12%	-	-
10/15	1,350	1,375	1,350	1,375	+1.85%	1,400	-	-4.05%	-	-
10/12	1,350	1,350	1,350	1,350	-1.1%	2,200	-	-5.99%	-	-
10/11	1,365	1,365	1,365	1,365	-1.8%	2,000	-	-5.21%	-	-
10/10	1,350	1,390	1,350	1,390	-0.71%	3,600	-	-3.74%	-	-
10/09	1,435	1,435	1,370	1,400	-0.71%	3,000	-	-3.18%	-	-
10/05	1,410	1,410	1,410	1,410	-0.98%	1,000	-	-2.69%	-	-
10/04	1,410	1,424	1,410	1,424	+0.81%	1,200	-	-1.86%	-	-
10/03	1,425	1,425	1,413	1,413	-0.95%	600	-	-2.72%	-	-
10/02	1,432	1,432	1,426	1,426	-3.32%	3,400	-	-1.93%	-	-

岩塚製菓（2221）の株価チャート

2012/10/02～2013/03/06

株価推移

開示資料

決算

株式

チャート