岩塚製菓（2221）の株価チャート

2013/08/28

2013/04/04～2013/08/28

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
08/28	2,173	2,173	2,168	2,168	0%	1,400	259億8832万	+2.19%	17.78	0.34
08/27	2,155	2,168	2,138	2,168	+0.46%	4,800	259億8832万	+2.29%	17.78	0.34
08/26	2,170	2,170	2,158	2,158	+0.12%	600	258億6842万	+1.86%	17.7	0.34
08/23	2,173	2,173	2,150	2,155	+0.23%	1,800	258億3845万	+1.84%	17.68	0.34
08/22	2,150	2,150	2,125	2,150	0%	3,000	257億7850万	+1.65%	17.64	0.34
08/21	2,153	2,198	2,148	2,150	+0.12%	3,200	257億7850万	+1.65%	17.64	0.34
08/20	2,175	2,175	2,148	2,148	-1.26%	600	257億4852万	+1.54%	17.62	0.34
08/19	2,148	2,175	2,120	2,175	+1.75%	2,600	260億7825万	+2.93%	17.84	0.35
08/16	2,123	2,150	2,120	2,138	+1.66%	5,200	256億2862万	+1.26%	17.54	0.34
08/15	2,113	2,113	2,100	2,103	-0.47%	1,600	252億897万	-0.36%	17.25	0.33
08/14	2,100	2,120	2,100	2,113	+1.32%	3,600	253億2887万	+0.07%	17.33	0.34
08/13	2,113	2,113	2,085	2,085	+0.24%	400	249億9915万	-1.23%	17.1	0.33
08/12	2,125	2,125	2,080	2,080	-0.83%	1,800	249億3920万	-1.56%	17.06	0.33
08/09	2,108	2,108	2,098	2,098	0%	800	251億4902万	-0.83%	17.21	0.33
08/08	2,090	2,098	2,090	2,098	+0.48%	800	251億4902万	-0.92%	17.21	0.33
08/07	2,105	2,105	2,085	2,088	-0.24%	4,000	250億2912万	-1.49%	17.13	0.33
08/06	2,108	2,108	2,090	2,093	0%	4,000	250億8907万	-1.34%	17.17	0.33
08/05	2,120	2,120	2,090	2,093	+0.12%	5,800	250億8907万	-1.44%	17.17	0.33
08/02	2,105	2,115	2,075	2,090	-0.71%	6,800	250億5910万	-1.65%	17.15	0.33
08/01	2,120	2,120	2,105	2,105	-0.71%	1,200	252億3895万	-1.03%	17.27	0.33
07/31	2,140	2,140	2,118	2,120	-0.93%	1,400	254億1880万	-0.52%	17.39	0.34
07/30	2,093	2,150	2,093	2,140	+2.15%	4,800	256億5860万	+0.33%	17.56	0.34
07/29	2,158	2,158	2,093	2,095	-0.83%	4,600	251億1905万	-1.83%	17.19	0.33
07/26	2,110	2,135	2,100	2,113	+0.12%	7,600	253億2887万	-1.1%	17.33	0.34
07/25	2,135	2,135	2,110	2,110	-0.47%	4,200	252億9890万	-1.36%	17.31	0.34
07/24	2,140	2,140	2,120	2,120	-0.24%	2,400	254億1880万	-1.07%	17.39	0.34
07/23	2,150	2,150	2,125	2,125	0%	1,200	254億7875万	-0.98%	17.43	0.34
07/22	2,150	2,158	2,123	2,125	+0.12%	2,200	254億7875万	-1.12%	17.43	0.34
07/19	2,150	2,150	2,120	2,123	-1.28%	5,400	254億4877万	-1.32%	17.41	0.34
07/18	2,150	2,170	2,150	2,150	+0.47%	3,800	257億7850万	-0.19%	17.64	0.34
07/17	2,133	2,140	2,115	2,140	+1.18%	4,800	256億5860万	-0.74%	17.56	0.34
07/16	2,128	2,135	2,100	2,115	+0.12%	6,400	253億5885万	-1.86%	17.35	0.34
07/12	2,145	2,145	2,113	2,113	-0.59%	4,400	253億2887万	-2.02%	17.33	0.34
07/11	2,138	2,138	2,115	2,125	+0.12%	4,200	254億7875万	-1.67%	17.43	0.34
07/10	2,140	2,145	2,120	2,123	+0.24%	2,800	254億4877万	-2.01%	17.41	0.34
07/09	2,148	2,148	2,118	2,118	-0.35%	2,200	253億8882万	-2.46%	17.37	0.34
07/08	2,150	2,150	2,125	2,125	-0.23%	2,800	254億7875万	-2.25%	17.43	0.34
07/05	2,165	2,198	2,130	2,130	-0.93%	6,000	255億3870万	-2.25%	17.47	0.34
07/04	2,188	2,198	2,128	2,150	+0.58%	4,000	257億7850万	-1.56%	17.64	0.34
07/03	2,168	2,168	2,103	2,138	-0.12%	1,800	256億2862万	-2.35%	17.54	0.34
07/02	2,150	2,188	2,138	2,140	-0.47%	6,800	256億5860万	-2.46%	17.56	0.34
07/01	2,150	2,150	2,135	2,150	+0.58%	3,200	257億7850万	-2.18%	17.64	0.34
06/28	2,150	2,155	2,138	2,138	-0.7%	7,800	256億2862万	-3.02%	18.29	0.35
06/27	2,190	2,190	2,153	2,153	-1.71%	1,200	258億847万	-2.69%	18.42	0.36
06/26	2,200	2,225	2,100	2,190	0%	6,000	262億5810万	-1.44%	18.74	0.36
06/25	2,250	2,250	2,160	2,190	+1.39%	9,800	262億5810万	-1.75%	18.74	0.36
06/24	2,160	2,160	2,160	2,160	+1.05%	400	258億9840万	-3.44%	18.49	0.36
06/21	2,240	2,240	2,110	2,138	-2.84%	3,800	256億2862万	-4.66%	18.29	0.35
06/20	2,200	2,200	2,200	2,200	0%	400	263億7800万	-2.27%	18.83	0.36
06/19	2,200	2,200	2,200	2,200	+0.69%	200	263億7800万	-2.53%	18.83	0.36
06/18	2,200	2,200	2,150	2,185	-0.68%	1,200	261億9815万	-3.32%	18.7	0.36
06/17	2,150	2,200	2,150	2,200	+0.92%	1,000	263億7800万	-2.87%	18.83	0.36
06/13	2,200	2,200	2,180	2,180	-0.91%	600	261億3820万	-3.96%	18.66	0.36
06/12	2,200	2,200	2,200	2,200	0%	400	263億7800万	-3.38%	18.83	0.36
06/11	2,175	2,200	2,175	2,200	+3.53%	600	263億7800万	-3.59%	18.83	0.36
06/10	2,110	2,183	2,110	2,125	-0.82%	1,600	254億7875万	-7.21%	18.19	0.35
06/07	2,200	2,200	2,073	2,143	-3.71%	1,200	256億8857万	-6.81%	18.34	0.35
06/06	2,250	2,250	2,200	2,225	-1.11%	1,400	266億7775万	-3.55%	19.04	0.37
06/05	2,185	2,250	2,185	2,250	0%	6,800	269億7750万	-2.64%	19.26	0.37
06/04	2,133	2,250	2,018	2,250	+2.16%	18,000	269億7750万	-2.72%	19.26	0.37
06/03	2,320	2,320	2,203	2,203	-2.11%	600	264億797万	-4.82%	18.85	0.36
05/31	2,250	2,250	2,225	2,250	0%	2,200	269億7750万	-2.85%	19.26	0.37
05/30	2,260	2,260	2,225	2,250	-1.1%	4,600	269億7750万	-2.85%	19.26	0.37
05/29	2,258	2,275	2,258	2,275	+1.11%	1,000	272億7725万	-1.73%	19.47	0.38
05/28	2,250	2,263	2,250	2,250	0%	1,200	269億7750万	-2.77%	19.26	0.37
05/27	2,300	2,300	2,250	2,250	-2.17%	1,200	269億7750万	-2.85%	19.26	0.37
05/24	2,303	2,303	2,280	2,300	-1.6%	3,200	275億7700万	-0.65%	19.69	0.38
05/23	2,390	2,390	2,338	2,338	-2.2%	1,600	280億2662万	+1.06%	20.01	0.39
05/22	2,343	2,390	2,333	2,390	+0.53%	3,800	286億5610万	+3.42%	20.46	0.4
05/21	2,390	2,390	2,323	2,378	-0.73%	4,000	285億622万	+3.06%	20.35	0.39
05/20	2,348	2,450	2,325	2,395	+4.93%	15,800	287億1605万	+3.95%	20.5	0.4
05/17	2,350	2,350	2,283	2,283	-2.87%	1,400	273億6717万	-0.76%	19.54	0.38
05/16	2,350	2,350	2,350	2,350	0%	200	281億7650万	+2.17%	20.11	0.39
05/15	2,275	2,350	2,275	2,350	+3.3%	2,800	281億7650万	+2.26%	20.11	0.39
05/14	2,295	2,295	2,275	2,275	-2.15%	2,000	272億7725万	-0.91%	19.47	0.38
05/13	2,325	2,325	2,298	2,325	-0.11%	4,400	278億7675万	+1.35%	19.9	0.39
05/10	2,325	2,328	2,325	2,328	-0.32%	1,200	279億672万	+1.5%	19.92	0.39
05/09	2,298	2,335	2,298	2,335	-0.43%	1,800	279億9665万	+1.92%	19.99	0.39
05/08	2,355	2,355	2,280	2,345	-1.88%	4,800	281億1655万	+2.45%	20.07	0.39
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

岩塚製菓（2221）の株価チャート

2013/04/04～2013/08/28

株価推移

開示資料

決算

株式

チャート