岩塚製菓（2221）の株価チャート

2014/05/07

2013/12/02～2014/05/07

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
2014
05/07	2,675	2,695	2,615	2,615	-2.79%	4,200	313億5385万	-7.07%	17.7	0.45
05/02	2,720	2,720	2,690	2,690	-1.28%	3,400	322億5310万	-4.71%	18.21	0.46
05/01	2,750	2,750	2,725	2,725	-2.68%	13,600	326億7275万	-3.64%	18.44	0.47
04/30	2,815	2,820	2,760	2,800	-0.53%	4,400	335億7200万	-1.13%	18.95	0.48
04/28	2,810	2,820	2,810	2,815	+0.18%	2,200	337億5185万	-0.64%	19.05	0.49
04/25	2,815	2,825	2,780	2,810	-0.18%	4,000	336億9190万	-0.92%	19.02	0.48
04/24	2,800	2,830	2,785	2,815	+0.54%	3,200	337億5185万	-0.74%	19.05	0.49
04/23	2,855	2,855	2,800	2,800	-2.61%	4,400	335億7200万	-1.13%	18.95	0.48
04/22	2,880	2,880	2,875	2,875	0%	2,000	344億7125万	+1.7%	19.46	0.5
04/21	2,875	2,900	2,875	2,875	-0.69%	1,000	344億7125万	+1.91%	19.46	0.5
04/18	2,825	2,895	2,825	2,895	+1.76%	1,000	347億1105万	+2.7%	19.6	0.5
04/17	2,870	2,870	2,800	2,845	-0.87%	7,000	341億1155万	+1.14%	19.26	0.49
04/16	2,870	2,895	2,855	2,870	0%	4,800	344億1130万	+2.14%	19.43	0.49
04/15	2,870	2,915	2,860	2,870	-1.03%	13,200	344億1130万	+2.32%	19.43	0.49
04/14	2,845	2,915	2,845	2,900	+1.93%	27,000	347億7100万	+3.61%	19.63	0.5
04/11	2,850	2,850	2,805	2,845	+0.71%	8,200	341億1155万	+1.9%	19.26	0.49
04/10	2,790	2,845	2,790	2,825	+1.25%	5,200	338億7175万	+1.36%	19.12	0.49
04/09	2,785	2,790	2,765	2,790	+0.18%	3,400	334億5210万	+0.25%	18.88	0.48
04/08	2,755	2,785	2,755	2,785	+0.18%	1,200	333億9215万	+0.14%	18.85	0.48
04/07	2,760	2,790	2,760	2,780	+0.72%	1,000	333億3220万	0%	18.82	0.48
04/04	2,800	2,800	2,755	2,760	-2.3%	2,400	330億9240万	-0.65%	18.68	0.48
04/02	2,825	2,825	2,820	2,825	0%	15,600	338億7175万	+1.73%	19.12	0.49
04/01	2,835	2,835	2,795	2,825	-1.74%	7,400	338億7175万	+1.91%	19.12	0.49
03/31	2,845	2,875	2,745	2,875	+1.05%	28,600	344億7125万	+3.83%	23.59	0.46
03/28	2,825	2,850	2,790	2,845	+0.71%	11,000	341億1155万	+2.93%	23.34	0.45
03/27	2,830	2,835	2,750	2,825	-0.35%	8,600	338億7175万	+2.43%	23.18	0.45
03/26	2,825	2,835	2,800	2,835	+0.35%	7,400	339億9165万	+2.9%	23.26	0.45
03/25	2,810	2,825	2,730	2,825	+0.53%	11,000	338億7175万	+2.73%	23.18	0.45
03/24	2,900	2,900	2,795	2,810	-3.27%	11,600	336億9190万	+2.33%	23.05	0.45
03/20	2,800	2,925	2,800	2,905	+4.12%	20,000	348億3095万	+5.79%	23.83	0.46
03/19	2,740	2,790	2,740	2,790	+2.57%	10,400	334億5210万	+1.82%	22.89	0.44
03/18	2,725	2,725	2,715	2,720	+1.68%	2,000	326億1280万	-0.69%	22.31	0.43
03/17	2,740	2,740	2,675	2,675	-1.83%	2,200	320億7325万	-2.41%	21.94	0.42
03/14	2,785	2,800	2,710	2,725	-3.54%	2,400	326億7275万	-0.73%	22.35	0.43
03/13	2,775	2,825	2,775	2,825	+2.73%	4,200	338億7175万	+2.84%	23.18	0.45
03/12	2,750	2,800	2,745	2,750	-0.54%	18,800	329億7250万	+0.18%	22.56	0.44
03/11	2,750	2,800	2,725	2,765	+0.55%	16,800	331億5235万	+0.69%	22.68	0.44
03/10	2,705	2,750	2,705	2,750	+1.1%	2,200	329億7250万	+0.04%	22.56	0.44
03/07	2,700	2,720	2,700	2,720	+0.18%	4,800	326億1280万	-1.16%	22.31	0.43
03/06	2,740	2,740	2,700	2,715	-0.91%	4,000	325億5285万	-1.45%	22.27	0.43
03/05	2,740	2,750	2,725	2,740	+0.55%	4,600	328億5260万	-0.65%	22.48	0.44
03/04	2,740	2,745	2,695	2,725	-0.55%	8,400	326億7275万	-1.23%	22.35	0.43
03/03	2,750	2,750	2,715	2,740	0%	5,400	328億5260万	-0.76%	22.48	0.44
02/28	2,750	2,750	2,700	2,740	-0.36%	6,600	328億5260万	-0.87%	22.48	0.44
02/27	2,750	2,750	2,710	2,750	+0.92%	11,200	329億7250万	-0.61%	22.56	0.44
02/26	2,700	2,750	2,700	2,725	+0.93%	28,200	326億7275万	-1.62%	22.35	0.43
02/25	2,750	2,775	2,700	2,700	-1.82%	23,200	323億7300万	-2.67%	22.15	0.43
02/24	2,750	2,750	2,700	2,750	0%	6,800	329億7250万	-1.08%	22.56	0.44
02/21	2,700	2,750	2,690	2,750	+1.85%	1,800	329億7250万	-1.15%	22.56	0.44
02/20	2,750	2,750	2,695	2,700	-1.82%	3,600	323億7300万	-3.02%	22.15	0.43
02/19	2,750	2,755	2,750	2,750	+1.85%	600	329億7250万	-1.4%	22.56	0.44
02/18	2,775	2,800	2,680	2,700	-1.28%	6,400	323億7300万	-3.4%	22.15	0.43
02/14	2,750	2,750	2,735	2,735	-2.32%	2,600	327億9265万	-2.29%	22.44	0.43
02/13	2,800	2,850	2,750	2,800	+1.45%	8,400	335億7200万	-0.14%	22.97	0.44
02/12	2,760	2,760	2,735	2,760	0%	7,200	330億9240万	-1.5%	22.64	0.44
02/10	2,775	2,775	2,750	2,760	-0.18%	8,400	330億9240万	-1.39%	22.64	0.44
02/07	2,825	2,825	2,760	2,765	-0.36%	6,600	331億5235万	-1.04%	22.68	0.44
02/06	2,800	2,800	2,775	2,775	0%	7,600	332億7225万	-0.5%	22.76	0.44
02/05	2,760	2,785	2,760	2,775	0%	5,200	332億7225万	-0.18%	22.76	0.44
02/04	2,765	2,775	2,700	2,775	-0.54%	10,200	332億7225万	+0.07%	22.76	0.44
02/03	2,800	2,800	2,760	2,790	-1.76%	2,600	334億5210万	+0.79%	22.89	0.44
01/31	2,825	2,850	2,780	2,840	+0.53%	12,800	340億5160万	+2.82%	23.3	0.45
01/30	2,825	2,840	2,770	2,825	+0.89%	15,800	338億7175万	+2.65%	23.18	0.45
01/29	2,790	2,850	2,775	2,800	+0.9%	11,400	335億7200万	+2.15%	22.97	0.44
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

岩塚製菓（2221）の株価チャート

2013/12/02～2014/05/07

株価推移

開示資料

決算

株式

チャート