岩塚製菓（2221）の株価チャート

2014/01/28

2013/08/26～2014/01/28

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
2014
01/28	2,775	2,780	2,775	2,775	+0.54%	5,600	332億7225万	+1.46%	22.76	0.44
01/27	2,725	2,800	2,715	2,760	-1.08%	5,200	330億9240万	+1.28%	22.64	0.44
01/24	2,790	2,790	2,760	2,790	-0.89%	5,000	334億5210万	+2.72%	22.89	0.44
01/23	2,845	2,845	2,790	2,815	-0.18%	2,800	337億5185万	+4.11%	23.09	0.45
01/22	2,805	2,835	2,785	2,820	+0.53%	4,400	338億1180万	+4.83%	23.13	0.45
01/21	2,865	2,865	2,800	2,805	-1.23%	3,000	336億3195万	+4.78%	23.01	0.45
01/20	2,850	2,870	2,830	2,840	-0.35%	7,400	340億5160万	+6.61%	23.3	0.45
01/17	2,845	2,900	2,820	2,850	+1.79%	11,000	341億7150万	+7.59%	23.38	0.45
01/16	2,850	2,870	2,800	2,800	0%	9,000	335億7200万	+6.3%	22.97	0.44
01/15	2,825	2,875	2,780	2,800	-0.88%	13,800	335億7200万	+6.79%	22.97	0.44
01/14	2,915	2,920	2,825	2,825	-2.42%	19,800	338億7175万	+8.15%	23.18	0.45
01/10	2,865	2,970	2,865	2,895	+3.39%	57,400	347億1105万	+11.13%	23.75	0.46
01/09	2,865	2,930	2,800	2,800	-1.75%	13,600	335億7200万	+7.98%	22.97	0.44
01/08	2,825	2,895	2,750	2,850	+3.26%	16,000	341億7150万	+10.25%	23.38	0.45
01/07	2,750	2,760	2,715	2,760	+2.99%	4,400	330億9240万	+7.23%	22.64	0.44
01/06	2,650	2,700	2,640	2,680	+1.13%	4,000	321億3320万	+4.32%	21.99	0.43
2013
12/30	2,620	2,690	2,620	2,650	+1.15%	4,200	317億7350万	+3.23%	21.74	0.42
12/27	2,600	2,625	2,580	2,620	+2.14%	4,000	314億1380万	+2.1%	21.49	0.42
12/26	2,595	2,595	2,565	2,565	-1.16%	4,600	307億5435万	-0.04%	21.04	0.41
12/25	2,605	2,605	2,550	2,595	-2.08%	11,800	311億1405万	+1.09%	21.29	0.41
12/24	2,590	2,650	2,590	2,650	+0.57%	16,200	317億7350万	+3.23%	21.74	0.42
12/20	2,600	2,645	2,585	2,635	+1.54%	18,600	315億9365万	+2.73%	21.62	0.42
12/19	2,595	2,615	2,595	2,595	+1.37%	5,600	311億1405万	+1.37%	21.29	0.41
12/18	2,605	2,605	2,525	2,560	-3.21%	11,400	306億9440万	+0.12%	21	0.41
12/17	2,650	2,660	2,625	2,645	+4.75%	17,000	317億1355万	+3.44%	21.7	0.42
12/16	2,505	2,575	2,490	2,525	-0.2%	19,600	302億7475万	-1.1%	20.71	0.4
12/13	2,478	2,565	2,478	2,530	+1.2%	20,600	303億3470万	-0.82%	20.76	0.4
12/12	2,450	2,500	2,450	2,500	+1.63%	15,600	299億7500万	-1.96%	20.51	0.4
12/11	2,480	2,480	2,438	2,460	-0.81%	11,400	294億9540万	-3.68%	20.18	0.39
12/10	2,480	2,500	2,475	2,480	0%	5,600	297億3520万	-3.05%	20.35	0.39
12/09	2,520	2,520	2,475	2,480	+0.2%	6,200	297億3520万	-3.09%	20.35	0.39
12/06	2,475	2,475	2,475	2,475	0%	400	296億7525万	-3.32%	20.3	0.39
12/05	2,498	2,498	2,475	2,475	-0.9%	6,400	296億7525万	-3.4%	20.3	0.39
12/04	2,535	2,535	2,498	2,498	-2.06%	6,000	299億4502万	-2.52%	20.49	0.4
12/03	2,555	2,575	2,525	2,550	-3.77%	8,400	305億7450万	-0.31%	20.92	0.4
12/02	2,650	2,650	2,605	2,650	+1.92%	8,000	317億7350万	+3.88%	21.74	0.42
11/29	2,600	2,625	2,590	2,600	+0.39%	6,400	311億7400万	+2.4%	21.33	0.41
11/28	2,625	2,625	2,495	2,590	0%	12,800	310億5410万	+2.41%	21.25	0.41
11/27	2,640	2,640	2,550	2,590	-1.33%	10,000	310億5410万	+2.78%	21.25	0.41
11/26	2,625	2,630	2,595	2,625	0%	4,800	314億7375万	+4.62%	21.53	0.42
11/25	2,625	2,625	2,625	2,625	0%	5,600	314億7375万	+5.08%	21.53	0.42
11/22	2,625	2,625	2,590	2,625	0%	5,200	314億7375万	+5.63%	21.53	0.42
11/21	2,600	2,625	2,570	2,625	+1.35%	6,800	314億7375万	+6.15%	21.53	0.42
11/20	2,575	2,600	2,575	2,590	0%	6,400	310億5410万	+5.33%	21.25	0.41
11/19	2,600	2,600	2,590	2,590	-0.38%	8,400	310億5410万	+5.67%	21.25	0.41
11/18	2,535	2,625	2,510	2,600	+3.38%	18,200	311億7400万	+6.38%	21.33	0.41
11/15	2,550	2,550	2,500	2,515	-0.4%	9,400	301億5485万	+3.29%	20.63	0.4
11/14	2,500	2,525	2,415	2,525	-0.98%	10,200	302億7475万	+3.91%	20.71	0.4
11/13	2,525	2,550	2,475	2,550	0%	3,400	305億7450万	+5.24%	20.92	0.4
11/12	2,445	2,550	2,445	2,550	+2.82%	17,000	305億7450万	+5.59%	20.92	0.4
11/11	2,480	2,480	2,480	2,480	-1%	2,000	297億3520万	+3.08%	20.35	0.39
11/08	2,585	2,585	2,505	2,505	-3.65%	3,800	300億3495万	+4.29%	20.55	0.4
11/07	2,575	2,625	2,575	2,600	+2.16%	5,000	311億7400万	+8.42%	21.33	0.41
11/06	2,500	2,600	2,500	2,545	+1.19%	3,000	305億1455万	+6.44%	20.88	0.4
11/05	2,505	2,515	2,498	2,515	+0.6%	4,000	301億5485万	+5.49%	20.63	0.4
11/01	2,485	2,550	2,485	2,500	-1.38%	8,600	299億7500万	+5.26%	20.51	0.4
10/31	2,450	2,535	2,450	2,535	+2.42%	12,200	303億9465万	+7.14%	20.8	0.4
10/30	2,390	2,475	2,385	2,475	+3.56%	10,400	296億7525万	+5.05%	20.3	0.39
10/29	2,390	2,450	2,378	2,390	+0.53%	12,800	286億5610万	+1.88%	19.61	0.38
10/28	2,358	2,380	2,358	2,378	+0.85%	1,200	285億622万	+1.65%	19.5	0.38
10/25	2,355	2,375	2,325	2,358	+0.11%	2,600	282億6642万	+1.09%	19.34	0.37
10/24	2,325	2,355	2,325	2,355	+0.43%	800	282億3645万	+1.2%	19.32	0.37
10/23	2,350	2,380	2,345	2,345	+0.43%	2,400	281億1655万	+1.08%	19.24	0.37
10/22	2,343	2,343	2,315	2,335	-0.32%	1,000	279億9665万	+0.95%	19.16	0.37
10/21	2,343	2,343	2,343	2,343	+1.63%	200	280億8657万	+1.63%	19.22	0.37
10/18	2,273	2,305	2,273	2,305	-0.11%	1,800	276億3695万	+0.3%	18.91	0.37
10/17	2,288	2,315	2,288	2,308	+0.87%	3,600	276億6692万	+0.63%	18.93	0.37
10/16	2,360	2,360	2,263	2,288	-4.49%	8,800	274億2712万	+0.02%	18.77	0.36
10/15	2,395	2,395	2,395	2,395	-0.21%	200	287億1605万	+4.95%	19.65	0.38
10/11	2,385	2,400	2,315	2,400	+0.63%	12,400	287億7600万	+5.54%	19.69	0.38
10/09	2,385	2,385	2,385	2,385	0%	200	285億9615万	+5.25%	19.57	0.38
10/08	2,305	2,393	2,305	2,385	+1.92%	6,800	285億9615万	+5.58%	19.57	0.38
10/07	2,350	2,350	2,340	2,340	-0.43%	600	280億5660万	+4%	19.2	0.37
10/04	2,350	2,350	2,350	2,350	+1.08%	200	281億7650万	+4.77%	19.28	0.37
10/03	2,350	2,350	2,325	2,325	-2.31%	2,400	278億7675万	+3.98%	19.07	0.37
10/02	2,400	2,423	2,380	2,380	-1.86%	6,200	285億3620万	+6.77%	19.52	0.38
10/01	2,425	2,425	2,420	2,425	0%	13,200	290億7575万	+9.23%	19.89	0.39
09/30	2,360	2,425	2,343	2,425	+2.75%	13,000	290億7575万	+9.78%	19.89	0.39
09/27	2,300	2,400	2,240	2,360	+3.17%	12,400	282億9640万	+7.37%	19.36	0.37
09/26	2,253	2,288	2,253	2,288	0%	3,800	274億2712万	+4.45%	18.77	0.36
09/25	2,280	2,328	2,275	2,288	+0.55%	8,400	274億2712万	+4.69%	18.77	0.36
09/24	2,300	2,300	2,265	2,275	+2.36%	9,200	272億7725万	+4.41%	18.66	0.36
09/20	2,235	2,300	2,210	2,223	0%	3,600	266億4777万	+2.33%	18.23	0.35
09/19	2,223	2,238	2,223	2,223	+0.57%	1,000	266億4777万	+2.51%	18.23	0.35
09/18	2,210	2,210	2,210	2,210	0%	3,800	264億9790万	+2.22%	18.13	0.35
09/17	2,203	2,210	2,200	2,210	+1.38%	6,200	264億9790万	+2.46%	18.13	0.35
09/13	2,175	2,180	2,175	2,180	+0.23%	400	261億3820万	+1.25%	17.88	0.35
09/12	2,175	2,175	2,173	2,175	+1.16%	600	260億7825万	+1.21%	17.84	0.35
09/11	2,150	2,150	2,150	2,150	-0.58%	2,400	257億7850万	+0.19%	17.64	0.34
09/09	2,165	2,185	2,163	2,163	-1.14%	1,000	259億2837万	+0.86%	17.74	0.34
09/06	2,150	2,190	2,130	2,188	+1.74%	1,200	262億2812万	+2.17%	17.95	0.35
09/05	2,170	2,178	2,140	2,150	-0.92%	2,800	257億7850万	+0.61%	17.64	0.34
09/04	2,175	2,175	2,170	2,170	-0.46%	2,200	260億1830万	+1.64%	17.8	0.34
09/03	2,180	2,180	2,175	2,180	-1.13%	10,000	261億3820万	+2.2%	17.88	0.35
09/02	2,200	2,210	2,200	2,205	+0.23%	3,800	264億3795万	+3.47%	18.09	0.35
08/30	2,168	2,200	2,168	2,200	+1.38%	7,800	263億7800万	+3.43%	18.05	0.35
08/29	2,173	2,175	2,168	2,170	+0.12%	5,800	260億1830万	+2.17%	17.8	0.34
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

岩塚製菓（2221）の株価チャート

2013/08/26～2014/01/28

株価推移

開示資料

決算

株式

チャート