岩塚製菓（2221）の株価チャート

2013/05/07

2012/11/30～2013/05/07

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
2013
05/07	2,375	2,403	2,375	2,390	+1.7%	12,400	286億5610万	+4.46%	20.46	0.4
05/02	2,350	2,350	2,350	2,350	0%	800	281億7650万	+2.89%	20.11	0.39
05/01	2,300	2,385	2,250	2,350	+1.51%	16,400	281億7650万	+3.07%	20.11	0.39
04/30	2,308	2,315	2,308	2,315	+0.33%	2,000	277億5685万	+1.62%	19.81	0.38
04/26	2,275	2,308	2,275	2,308	+2.1%	10,200	276億6692万	+1.34%	19.75	0.38
04/25	2,250	2,260	2,250	2,260	+0.44%	2,800	270億9740万	-0.66%	19.34	0.37
04/24	2,228	2,255	2,228	2,250	0%	3,400	269億7750万	-1.1%	19.26	0.37
04/23	2,245	2,250	2,225	2,250	+0.22%	2,200	269億7750万	-1.06%	19.26	0.37
04/22	2,250	2,250	2,220	2,245	0%	3,800	269億1755万	-1.28%	19.21	0.37
04/19	2,250	2,250	2,243	2,245	-1.75%	2,200	269億1755万	-1.28%	19.21	0.37
04/18	2,225	2,285	2,200	2,285	+1.78%	2,000	273億9715万	+0.4%	19.56	0.38
04/17	2,245	2,245	2,243	2,245	0%	2,200	269億1755万	-1.45%	19.21	0.37
04/16	2,250	2,250	2,155	2,245	-1.64%	8,200	269億1755万	-1.49%	19.21	0.37
04/15	2,300	2,300	2,260	2,283	-0.76%	5,800	273億6717万	+0.2%	19.54	0.38
04/12	2,300	2,300	2,290	2,300	0%	3,600	275億7700万	+1.19%	19.69	0.38
04/11	2,293	2,300	2,293	2,300	+0.66%	400	275億7700万	+1.59%	19.69	0.38
04/10	2,290	2,290	2,280	2,285	-0.33%	3,200	273億9715万	+1.38%	19.56	0.38
04/09	2,300	2,300	2,265	2,293	-0.33%	5,200	274億8707万	+2.02%	19.62	0.38
04/08	2,315	2,315	2,300	2,300	0%	1,800	275億7700万	+2.72%	19.69	0.38
04/05	2,295	2,300	2,295	2,300	+3.37%	1,800	275億7700万	+3.09%	19.69	0.38
04/04	2,233	2,233	2,225	2,225	-2.63%	5,200	266億7775万	+0.18%	19.04	0.37
04/03	2,255	2,285	2,255	2,285	-0.22%	1,200	273億9715万	+3.16%	19.56	0.38
04/02	2,290	2,290	2,270	2,290	0%	2,600	274億5710万	+3.81%	19.6	0.38
04/01	2,260	2,300	2,260	2,290	-0.43%	3,400	274億5710万	+4.14%	19.6	0.38
03/29	2,295	2,300	2,295	2,300	+0.44%	1,400	275億7700万	+4.97%	36.29	0.41
03/28	2,265	2,290	2,265	2,290	+1.1%	800	274億5710万	+4.85%	36.13	0.41
03/27	2,275	2,275	2,265	2,265	-1.31%	5,000	271億5735万	+4.09%	35.73	0.4
03/26	2,270	2,295	2,265	2,295	0%	6,600	275億1705万	+5.81%	36.21	0.41
03/25	2,263	2,295	2,263	2,295	+1.44%	1,000	275億1705万	+6.3%	36.21	0.41
03/22	2,260	2,265	2,250	2,263	+0.89%	2,400	271億2737万	+5.28%	35.69	0.4
03/21	2,245	2,248	2,243	2,243	-0.11%	2,000	268億8757万	+4.74%	35.38	0.4
03/19	2,240	2,245	2,240	2,245	+0.22%	1,400	269億1755万	+5.25%	35.42	0.4
03/18	2,240	2,243	2,240	2,240	0%	1,000	268億5760万	+5.41%	35.34	0.4
03/15	2,265	2,300	2,240	2,240	-2.61%	5,600	268億5760万	+5.76%	35.34	0.4
03/14	2,305	2,313	2,300	2,300	-1.71%	2,000	275億7700万	+9%	36.29	0.41
03/13	2,250	2,400	2,250	2,340	+2.86%	2,400	280億5660万	+11.38%	36.92	0.42
03/12	2,225	2,400	2,225	2,275	+2.82%	14,000	272億7725万	+8.85%	35.89	0.41
03/11	2,150	2,250	2,150	2,213	+2.91%	16,200	265億2787万	+6.27%	34.91	0.39
03/08	2,100	2,150	2,090	2,150	+3.12%	6,400	257億7850万	+3.51%	33.92	0.38
03/07	2,073	2,085	2,065	2,085	+1.71%	2,800	249億9915万	+0.53%	32.89	0.37
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%	-	-

岩塚製菓（2221）の株価チャート

2012/11/30～2013/05/07

株価推移

開示資料

決算

株式

チャート