岩塚製菓（2221）の株価チャート

2014/08/29

2014/04/02～2014/08/29

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
08/29	2,600	2,600	2,600	2,600	0%	6,200	311億7400万	+1.21%	17.6	0.45
08/28	2,600	2,605	2,600	2,600	0%	5,600	311億7400万	+1.29%	17.6	0.45
08/27	2,600	2,600	2,600	2,600	+0.97%	1,400	311億7400万	+1.36%	17.6	0.45
08/26	2,600	2,600	2,575	2,575	-0.96%	6,400	308億7425万	+0.55%	17.43	0.44
08/25	2,580	2,600	2,580	2,600	+1.56%	2,000	311億7400万	+1.56%	17.6	0.45
08/22	2,590	2,600	2,560	2,560	-1.35%	6,800	306億9440万	+0.08%	17.33	0.44
08/21	2,590	2,600	2,590	2,595	+0.19%	2,800	311億1405万	+1.45%	17.56	0.45
08/20	2,590	2,595	2,590	2,590	+0.19%	1,600	310億5410万	+1.33%	17.53	0.45
08/19	2,580	2,585	2,580	2,585	-0.19%	1,400	309億9415万	+1.17%	17.5	0.45
08/18	2,565	2,590	2,565	2,590	+0.97%	3,600	310億5410万	+1.41%	17.53	0.45
08/15	2,565	2,565	2,565	2,565	+0.2%	600	307億5435万	+0.43%	17.36	0.44
08/14	2,560	2,570	2,560	2,560	0%	800	306億9440万	+0.2%	17.33	0.44
08/13	2,550	2,575	2,540	2,560	-0.58%	1,800	306億9440万	+0.12%	17.33	0.44
08/12	2,540	2,585	2,540	2,575	-0.39%	1,000	308億7425万	+0.66%	17.43	0.44
08/11	2,575	2,590	2,575	2,585	+2.17%	1,600	309億9415万	+1.06%	17.5	0.45
08/08	2,525	2,555	2,525	2,530	+0.2%	1,400	303億3470万	-1.13%	17.12	0.44
08/07	2,530	2,530	2,525	2,525	-0.2%	600	302億7475万	-1.41%	17.09	0.44
08/06	2,565	2,565	2,530	2,530	-1.36%	600	303億3470万	-1.21%	17.12	0.44
08/05	2,540	2,565	2,540	2,565	+1.18%	3,800	307億5435万	+0.16%	17.36	0.44
08/01	2,565	2,565	2,535	2,535	-0.39%	4,200	303億9465万	-1.05%	17.16	0.44
07/31	2,535	2,550	2,535	2,545	+0.39%	1,400	305億1455万	-0.66%	17.23	0.44
07/30	2,600	2,600	2,530	2,535	-2.5%	5,400	303億9465万	-1.05%	17.16	0.44
07/29	2,575	2,600	2,570	2,600	+1.17%	3,800	311億7400万	+1.4%	17.6	0.45
07/28	2,550	2,570	2,550	2,570	+0.78%	2,000	308億1430万	+0.31%	17.4	0.44
07/25	2,550	2,550	2,550	2,550	0%	1,400	305億7450万	-0.43%	17.26	0.44
07/24	2,550	2,550	2,550	2,550	+0.2%	1,000	305億7450万	-0.47%	17.26	0.44
07/23	2,520	2,545	2,515	2,545	+1.19%	3,600	305億1455万	-0.74%	17.23	0.44
07/22	2,530	2,530	2,515	2,515	-0.79%	2,600	301億5485万	-1.99%	17.02	0.43
07/18	2,550	2,550	2,535	2,535	-0.59%	2,400	303億9465万	-1.36%	17.16	0.44
07/17	2,550	2,575	2,550	2,550	-0.39%	1,800	305億7450万	-0.93%	17.26	0.44
07/16	2,555	2,560	2,555	2,560	+0.2%	600	306億9440万	-0.74%	17.33	0.44
07/15	2,555	2,555	2,555	2,555	0%	200	306億3445万	-1.01%	17.29	0.44
07/14	2,560	2,560	2,555	2,555	-0.58%	1,600	306億3445万	-1.12%	17.29	0.44
07/11	2,590	2,600	2,570	2,570	-0.77%	2,600	308億1430万	-0.62%	17.4	0.44
07/10	2,590	2,590	2,585	2,590	0%	1,000	310億5410万	+0.15%	17.53	0.45
07/09	2,580	2,620	2,580	2,590	-0.58%	1,000	310億5410万	+0.19%	17.53	0.45
07/08	2,580	2,605	2,580	2,605	+0.97%	2,000	312億3395万	+0.73%	17.63	0.45
07/04	2,585	2,585	2,575	2,580	-0.19%	4,200	309億3420万	-0.12%	17.46	0.44
07/03	2,585	2,585	2,585	2,585	-0.39%	1,600	309億9415万	+0.08%	17.5	0.45
07/02	2,585	2,595	2,585	2,595	+0.39%	6,800	311億1405万	+0.58%	17.56	0.45
07/01	2,525	2,585	2,525	2,585	+2.38%	3,000	309億9415万	+0.31%	17.5	0.45
06/30	2,545	2,545	2,525	2,525	-0.79%	2,800	302億7475万	-1.94%	17.09	0.44
06/27	2,575	2,575	2,545	2,545	-1.17%	1,600	305億1455万	-1.2%	17.23	0.44
06/26	2,550	2,575	2,550	2,575	+1.38%	600	308億7425万	0%	17.43	0.44
06/25	2,540	2,540	2,540	2,540	0%	1,800	304億5460万	-1.32%	17.19	0.44
06/24	2,595	2,595	2,540	2,540	-2.12%	1,800	304億5460万	-1.44%	17.19	0.44
06/23	2,560	2,595	2,560	2,595	+1.57%	1,000	311億1405万	+0.66%	17.56	0.45
06/20	2,540	2,555	2,540	2,555	+0.39%	2,600	306億3445万	-0.85%	17.29	0.44
06/19	2,565	2,565	2,545	2,545	-1.17%	4,000	305億1455万	-1.24%	17.23	0.44
06/18	2,590	2,595	2,575	2,575	-0.77%	4,000	308億7425万	-0.12%	17.43	0.44
06/17	2,595	2,600	2,595	2,595	0%	3,400	311億1405万	+0.74%	17.56	0.45
06/16	2,610	2,610	2,585	2,595	-0.95%	4,000	311億1405万	+0.74%	17.56	0.45
06/13	2,610	2,645	2,610	2,620	-0.19%	3,200	314億1380万	+1.83%	17.73	0.45
06/11	2,700	2,700	2,610	2,625	-2.23%	4,000	314億7375万	+2.14%	17.77	0.45
06/10	2,625	2,685	2,625	2,685	+3.07%	6,600	321億9315万	+4.47%	18.17	0.46
06/09	2,635	2,635	2,605	2,605	-1.14%	600	312億3395万	+1.36%	17.63	0.45
06/06	2,585	2,635	2,585	2,635	+1.93%	8,800	315億9365万	+2.33%	17.84	0.45
06/05	2,585	2,605	2,560	2,585	-0.19%	5,600	309億9415万	+0.12%	17.5	0.45
06/04	2,585	2,590	2,580	2,590	+0.97%	4,400	310億5410万	-0.04%	17.53	0.45
06/03	2,585	2,600	2,565	2,565	-1.35%	5,200	307億5435万	-1.35%	17.36	0.44
06/02	2,565	2,600	2,550	2,600	+2.16%	600	311億7400万	-0.38%	17.6	0.45
05/30	2,555	2,560	2,545	2,545	-0.59%	600	305億1455万	-2.79%	17.23	0.44
05/29	2,525	2,560	2,525	2,560	+1.79%	4,200	306億9440万	-2.7%	17.33	0.44
05/28	2,530	2,535	2,515	2,515	-0.59%	6,800	301億5485万	-4.84%	17.02	0.43
05/27	2,530	2,535	2,530	2,530	+0.2%	600	303億3470万	-4.85%	17.12	0.44
05/26	2,535	2,560	2,525	2,525	-0.79%	6,200	302億7475万	-5.47%	17.09	0.44
05/23	2,540	2,555	2,525	2,545	+0.2%	1,600	305億1455万	-5.21%	17.23	0.44
05/22	2,540	2,540	2,540	2,540	0%	400	304億5460万	-5.86%	17.19	0.44
05/21	2,575	2,600	2,540	2,540	-2.68%	5,800	304億5460万	-6.34%	17.19	0.44
05/20	2,610	2,610	2,600	2,610	+1.36%	3,400	312億9390万	-4.22%	17.67	0.45
05/19	2,610	2,615	2,575	2,575	+0.59%	5,800	308億7425万	-5.78%	17.43	0.44
05/16	2,560	2,560	2,555	2,560	0%	1,800	306億9440万	-6.64%	17.33	0.44
05/15	2,560	2,560	2,560	2,560	0%	2,400	306億9440万	-6.94%	17.33	0.44
05/14	2,535	2,560	2,535	2,560	+1.19%	1,800	306億9440万	-7.25%	17.33	0.44
05/13	2,605	2,605	2,530	2,530	-2.88%	2,600	303億3470万	-8.6%	17.12	0.44
05/12	2,505	2,615	2,505	2,605	+3.99%	2,200	312億3395万	-6.26%	17.63	0.45
05/09	2,565	2,580	2,505	2,505	-2.34%	4,600	300億3495万	-10.15%	16.96	0.43
05/08	2,615	2,645	2,550	2,565	-1.91%	7,400	307億5435万	-8.49%	17.36	0.44
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

岩塚製菓（2221）の株価チャート

2014/04/02～2014/08/29

株価推移

開示資料

決算

株式

チャート