岩塚製菓（2221）の株価チャート

2015/01/06

2014/08/06～2015/01/06

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
2015
01/06	3,675	3,675	3,575	3,640	-1.49%	8,200	436億4360万	+4.15%	24.47	0.62
01/05	3,750	3,750	3,695	3,695	-2.12%	5,000	443億305万	+6.33%	24.84	0.63
2014
12/30	3,800	3,800	3,505	3,775	-1.31%	9,800	452億6225万	+9.52%	25.55	0.65
12/29	3,900	3,900	3,825	3,825	-3.77%	2,600	458億6175万	+11.94%	25.89	0.66
12/26	3,750	3,985	3,750	3,975	+6%	11,600	476億6025万	+17.5%	26.91	0.68
12/25	3,950	3,950	3,660	3,750	-6.02%	5,400	449億6250万	+12.07%	25.38	0.65
12/24	3,500	3,990	3,480	3,990	+14.33%	10,600	478億4010万	+20.47%	27.01	0.69
12/22	3,500	3,500	3,455	3,490	+1.01%	1,600	418億4510万	+6.86%	23.62	0.6
12/19	3,435	3,480	3,435	3,455	+0.58%	8,400	414億2545万	+6.64%	23.39	0.6
12/18	3,435	3,435	3,435	3,435	+2.38%	600	411億8565万	+6.81%	23.25	0.59
12/17	3,410	3,410	3,340	3,355	-1.61%	7,800	402億2645万	+5.07%	22.71	0.58
12/16	3,415	3,450	3,375	3,410	-0.15%	19,400	408億8590万	+7.47%	23.08	0.59
12/15	3,375	3,415	3,375	3,415	+0.74%	8,800	409億4585万	+8.34%	23.11	0.59
12/12	3,415	3,415	3,380	3,390	-0.59%	3,800	406億4610万	+8.27%	22.95	0.58
12/11	3,445	3,445	3,400	3,410	-1.16%	5,600	408億8590万	+9.58%	23.08	0.59
12/10	3,435	3,455	3,420	3,450	+0.29%	16,600	413億6550万	+11.61%	23.35	0.59
12/09	3,505	3,510	3,435	3,440	-1.85%	16,200	412億4560万	+12.09%	23.28	0.59
12/08	3,425	3,625	3,425	3,505	+2.34%	22,600	420億2495万	+14.88%	23.72	0.6
12/05	3,260	3,485	3,260	3,425	+3.47%	12,400	410億6575万	+13.04%	23.18	0.59
12/04	3,325	3,445	3,305	3,310	-0.45%	11,600	396億8690万	+10.04%	22.4	0.57
12/03	3,315	3,365	3,310	3,325	+1.84%	6,400	398億6675万	+11.24%	22.51	0.57
12/02	3,160	3,350	3,160	3,265	+1.87%	26,200	391億4735万	+9.97%	22.1	0.56
12/01	3,195	3,215	3,120	3,205	-0.77%	14,400	384億2795万	+8.57%	21.69	0.55
11/28	3,200	3,285	3,200	3,230	+0.94%	42,200	387億2770万	+10.05%	21.86	0.56
11/27	3,160	3,210	3,160	3,200	+1.27%	6,800	383億6800万	+9.74%	21.66	0.55
11/26	3,000	3,160	3,000	3,160	+5.51%	11,200	378億8840万	+9%	21.39	0.54
11/25	3,000	3,005	2,995	2,995	-0.99%	14,000	359億1005万	+3.85%	20.27	0.52
11/21	2,975	3,050	2,975	3,025	+2.37%	14,600	362億6975万	+5.29%	20.48	0.52
11/20	3,000	3,010	2,950	2,955	-3.11%	6,600	354億3045万	+3.21%	20	0.51
11/19	2,940	3,050	2,940	3,050	+5.17%	10,000	365億6950万	+6.76%	20.64	0.53
11/18	2,850	2,950	2,830	2,900	+2.11%	10,400	347億7100万	+1.93%	19.63	0.5
11/17	2,850	2,850	2,825	2,840	-0.7%	16,400	340億5160万	-0.04%	19.22	0.49
11/14	2,850	2,860	2,800	2,860	+0.35%	13,200	342億9140万	+0.81%	19.36	0.49
11/13	2,850	2,865	2,845	2,850	-0.18%	36,400	341億7150万	+0.53%	19.29	0.49
11/12	2,860	2,870	2,850	2,855	+0.18%	12,600	342億3145万	+0.81%	19.32	0.49
11/11	2,850	2,895	2,840	2,850	-1.72%	14,000	341億7150万	+0.74%	19.29	0.49
11/10	2,850	2,900	2,850	2,900	+0.52%	8,000	347億7100万	+2.69%	19.63	0.5
11/07	2,875	2,925	2,860	2,885	-0.69%	4,000	345億9115万	+2.3%	19.53	0.5
11/06	2,900	2,950	2,880	2,905	+0.35%	1,400	348億3095万	+3.16%	19.66	0.5
11/05	2,850	2,895	2,845	2,895	0%	1,600	347億1105万	+2.95%	19.6	0.5
11/04	2,950	2,950	2,860	2,895	-3.5%	9,200	347億1105万	+3.1%	19.6	0.5
10/31	2,970	3,000	2,950	3,000	+1.01%	4,600	359億7000万	+6.99%	20.31	0.52
10/30	2,885	2,975	2,885	2,970	+2.95%	5,000	356億1030万	+6.22%	20.1	0.51
10/29	2,845	2,895	2,830	2,885	+1.94%	8,200	345億9115万	+3.41%	19.53	0.5
10/28	2,825	2,885	2,825	2,830	+0.18%	12,200	339億3170万	+1.58%	19.16	0.49
10/27	2,825	2,825	2,800	2,825	0%	4,800	338億7175万	+1.51%	19.12	0.49
10/24	2,800	2,825	2,800	2,825	+0.89%	3,000	338億7175万	+1.66%	19.12	0.49
10/23	2,770	2,800	2,750	2,800	+1.82%	2,400	335億7200万	+0.94%	18.95	0.48
10/22	2,750	2,750	2,750	2,750	-0.54%	400	329億7250万	-0.72%	18.61	0.47
10/21	2,760	2,800	2,745	2,765	-0.9%	10,800	331億5235万	-0.14%	18.72	0.48
10/20	2,780	2,790	2,780	2,790	+2.2%	8,400	334億5210万	+0.87%	18.88	0.48
10/17	2,735	2,740	2,730	2,730	-1.62%	3,400	327億3270万	-1.16%	18.48	0.47
10/16	2,765	2,775	2,715	2,775	-0.89%	7,600	332億7225万	+0.51%	18.78	0.48
10/15	2,740	2,800	2,740	2,800	+2.19%	4,000	335億7200万	+1.45%	18.95	0.48
10/14	2,800	2,800	2,740	2,740	-2.14%	1,400	328億5260万	-0.58%	18.55	0.47
10/10	2,735	2,800	2,720	2,800	+1.82%	1,600	335億7200万	+1.71%	18.95	0.48
10/09	2,800	2,800	2,750	2,750	-1.79%	400	329億7250万	+0.22%	18.61	0.47
10/08	2,800	2,800	2,800	2,800	+0.54%	2,400	335億7200万	+2.26%	18.95	0.48
10/07	2,750	2,785	2,750	2,785	+0.72%	2,400	333億9215万	+2.01%	18.85	0.48
10/03	2,710	2,765	2,710	2,765	+0.91%	1,800	331億5235万	+1.54%	18.72	0.48
10/02	2,740	2,745	2,740	2,740	-1.79%	1,600	328億5260万	+0.88%	18.55	0.47
10/01	2,800	2,800	2,790	2,790	-0.36%	5,600	334億5210万	+2.95%	18.88	0.48
09/30	2,820	2,820	2,795	2,800	0%	2,800	335億7200万	+3.63%	18.95	0.48
09/29	2,800	2,805	2,800	2,800	+0.18%	4,400	335億7200万	+4.01%	18.95	0.48
09/26	2,800	2,830	2,795	2,795	-0.18%	2,200	335億1205万	+4.14%	18.92	0.48
09/25	2,800	2,810	2,780	2,800	0%	5,200	335億7200万	+4.63%	18.95	0.48
09/24	2,810	2,810	2,775	2,800	-0.36%	6,200	335億7200万	+4.99%	18.95	0.48
09/22	2,790	2,810	2,790	2,810	+0.72%	4,800	336億9190万	+5.68%	19.02	0.48
09/19	2,745	2,790	2,740	2,790	+1.45%	5,400	334億5210万	+5.32%	18.88	0.48
09/18	2,770	2,890	2,720	2,750	+1.1%	10,200	329億7250万	+4.17%	18.61	0.47
09/17	2,735	2,775	2,705	2,720	+0.55%	16,000	326億1280万	+3.34%	18.41	0.47
09/16	2,735	2,735	2,685	2,705	+0.19%	4,800	324億3295万	+2.97%	18.31	0.47
09/12	2,625	2,710	2,625	2,700	-0.92%	9,000	323億7300万	+2.97%	18.28	0.47
09/11	2,710	2,755	2,705	2,725	+0.93%	9,600	326億7275万	+4.21%	18.44	0.47
09/10	2,700	2,705	2,680	2,700	+0.56%	13,400	323億7300万	+3.57%	18.28	0.47
09/09	2,700	2,715	2,680	2,685	-0.74%	6,400	321億9315万	+3.27%	18.17	0.46
09/08	2,700	2,715	2,680	2,705	-1.64%	3,200	324億3295万	+4.24%	18.31	0.47
09/05	2,740	2,775	2,700	2,750	+2.23%	9,600	329億7250万	+6.22%	18.61	0.47
09/04	2,640	2,690	2,625	2,690	+0.56%	11,000	322億5310万	+4.26%	18.21	0.46
09/03	2,605	2,690	2,605	2,675	+3.88%	11,000	320億7325万	+3.92%	18.11	0.46
09/02	2,575	2,575	2,575	2,575	-0.96%	800	308億7425万	+0.16%	17.43	0.44
09/01	2,600	2,600	2,600	2,600	0%	2,000	311億7400万	+1.13%	17.6	0.45
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

岩塚製菓（2221）の株価チャート

2014/08/06～2015/01/06

株価推移

開示資料

決算

株式

チャート