岩塚製菓（2221）の株価チャート

2016/07/27

2016/03/02～2016/07/27

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
2016
07/27	1,753	1,785	1,745	1,748	-0.14%	4,600	209億5252万	-1.94%	15.92	0.41
07/26	1,775	1,788	1,740	1,750	-1.41%	17,200	209億8250万	-2.02%	15.94	0.41
07/25	1,793	1,793	1,775	1,775	0%	1,600	212億8225万	-0.78%	16.17	0.41
07/22	1,770	1,790	1,770	1,775	+0.28%	1,200	212億8225万	-0.95%	16.17	0.41
07/21	1,788	1,790	1,765	1,770	-0.28%	4,600	212億2230万	-1.56%	16.12	0.41
07/20	1,775	1,778	1,775	1,775	+0.28%	1,000	212億8225万	-1.72%	16.17	0.41
07/19	1,788	1,800	1,765	1,770	-0.98%	4,400	212億2230万	-2.48%	16.12	0.41
07/15	1,798	1,815	1,788	1,788	-0.56%	3,200	214億3212万	-2.05%	16.28	0.42
07/14	1,815	1,815	1,798	1,798	-0.96%	2,600	215億5202万	-1.94%	16.37	0.42
07/13	1,785	1,815	1,785	1,815	+1.68%	1,200	217億6185万	-1.36%	16.53	0.42
07/12	1,848	1,848	1,785	1,785	-3.51%	7,600	214億215万	-3.3%	16.26	0.42
07/11	1,828	1,850	1,828	1,850	+1.23%	4,400	221億8150万	-0.05%	16.85	0.43
07/08	1,765	1,860	1,765	1,828	+3.69%	3,200	219億1172万	-1.38%	16.65	0.43
07/07	1,763	1,763	1,760	1,763	-1.26%	4,000	211億3237万	-5.24%	16.05	0.41
07/06	1,788	1,800	1,785	1,785	-0.83%	2,000	214億215万	-4.6%	16.26	0.42
07/05	1,793	1,803	1,788	1,800	+0.42%	1,400	215億8200万	-4.41%	16.4	0.42
07/04	1,795	1,830	1,793	1,793	+0.42%	2,600	214億9207万	-5.31%	16.33	0.42
07/01	1,795	1,795	1,775	1,785	+1.13%	2,200	214億215万	-6.3%	16.26	0.42
06/30	1,820	1,820	1,765	1,765	-1.26%	10,200	211億6235万	-7.93%	16.35	0.42
06/29	1,763	1,808	1,763	1,788	+1.85%	3,600	214億3212万	-7.38%	16.56	0.42
06/28	1,755	1,775	1,755	1,755	+0.14%	2,800	210億4245万	-9.58%	16.26	0.42
06/27	1,760	1,778	1,750	1,753	-0.99%	4,400	210億1247万	-10.22%	16.23	0.41
06/24	1,800	1,800	1,770	1,770	-0.42%	2,400	212億2230万	-9.74%	16.4	0.42
06/23	1,785	1,820	1,778	1,778	-0.56%	3,000	213億1222万	-9.73%	16.47	0.42
06/22	1,838	1,838	1,780	1,788	-2.85%	11,800	214億3212万	-9.63%	16.56	0.42
06/21	1,830	1,840	1,830	1,840	+0.41%	3,200	220億6160万	-7.35%	17.04	0.44
06/20	1,830	1,853	1,830	1,833	-0.81%	3,000	219億7167万	-8.19%	16.98	0.43
06/17	1,920	1,940	1,830	1,848	-3.9%	15,400	221億5152万	-8.13%	17.11	0.44
06/16	1,980	2,010	1,923	1,923	-3.03%	9,600	230億5077万	-5.3%	17.81	0.46
06/15	1,980	1,983	1,980	1,983	-1.12%	800	237億7017万	-3.15%	18.36	0.47
06/14	2,003	2,005	1,983	2,005	+0.25%	3,000	240億3995万	-2.72%	18.57	0.47
06/13	2,000	2,008	1,980	2,000	+0.63%	4,200	239億8000万	-3.57%	18.53	0.47
06/10	1,963	1,988	1,963	1,988	0%	1,000	238億3012万	-4.86%	18.41	0.47
06/09	1,950	1,988	1,943	1,988	+1.4%	6,600	238億3012万	-5.54%	18.41	0.47
06/08	1,955	1,960	1,933	1,960	+1.95%	1,800	235億40万	-7.59%	18.16	0.46
06/07	1,920	1,960	1,920	1,923	+1.32%	7,400	230億5077万	-10.16%	17.81	0.46
06/06	1,995	1,998	1,885	1,898	-5.01%	29,000	227億5102万	-12.15%	17.58	0.45
06/03	2,045	2,050	1,998	1,998	-2.32%	16,000	239億5002万	-8.41%	18.5	0.47
06/02	2,060	2,090	2,020	2,045	-1.09%	8,200	245億1955万	-6.96%	18.94	0.48
06/01	2,058	2,200	2,058	2,068	+0.49%	20,200	247億8932万	-6.57%	19.15	0.49
05/31	2,085	2,095	2,058	2,058	-1.32%	3,600	246億6942万	-7.57%	19.06	0.49
05/30	2,093	2,095	2,058	2,085	-0.36%	6,600	249億9915万	-6.92%	19.31	0.49
05/27	2,100	2,125	2,090	2,093	-0.36%	10,400	250億8907万	-7.12%	19.38	0.5
05/26	2,063	2,100	2,063	2,100	+1.82%	2,800	251億7900万	-7.2%	19.45	0.5
05/25	2,060	2,073	2,040	2,063	+2.1%	5,200	247億2937万	-9.34%	19.11	0.49
05/24	1,950	2,020	1,950	2,020	+2.67%	10,800	242億1980万	-11.56%	18.71	0.48
05/23	2,000	2,015	1,965	1,968	-1.01%	14,800	235億9032万	-14.27%	18.23	0.47
05/20	1,998	2,030	1,980	1,988	-0.25%	8,800	238億3012万	-13.85%	18.41	0.47
05/19	2,005	2,005	1,965	1,993	-0.38%	14,000	238億9007万	-14.04%	18.46	0.47
05/18	2,100	2,100	1,995	2,000	-4.08%	22,800	239億8000万	-14.09%	18.53	0.47
05/17	2,200	2,225	2,075	2,085	-5.23%	21,000	249億9915万	-10.78%	19.31	0.49
05/16	2,328	2,328	2,190	2,200	-5.48%	11,200	263億7800万	-6.14%	20.38	0.52
05/13	2,328	2,340	2,310	2,328	-0.53%	3,600	279億672万	-0.92%	21.56	0.55
05/12	2,335	2,375	2,328	2,340	+0.21%	3,200	280億5660万	-0.43%	21.68	0.55
05/11	2,330	2,340	2,330	2,335	+0.32%	1,000	279億9665万	-0.81%	21.63	0.55
05/10	2,375	2,375	2,328	2,328	-2.41%	4,600	279億672万	-1.29%	21.56	0.55
05/09	2,370	2,385	2,370	2,385	+1.49%	1,200	285億9615万	+0.89%	22.09	0.56
05/06	2,398	2,403	2,350	2,350	-3.29%	3,400	281億7650万	-0.72%	21.77	0.56
05/02	2,425	2,430	2,390	2,430	+0.21%	3,800	291億3570万	+2.45%	22.51	0.58
04/28	2,425	2,425	2,393	2,425	0%	3,600	290億7575万	+2.15%	22.46	0.57
04/27	2,425	2,425	2,400	2,425	0%	4,600	290億7575万	+2.11%	22.46	0.57
04/26	2,423	2,465	2,423	2,425	+0.1%	5,200	290億7575万	+1.98%	22.46	0.57
04/25	2,425	2,440	2,423	2,423	-0.1%	2,200	290億4577万	+1.79%	22.44	0.57
04/22	2,393	2,425	2,393	2,425	+1.36%	400	290億7575万	+1.81%	22.46	0.57
04/21	2,443	2,443	2,393	2,393	-0.31%	1,800	286億8607万	+0.36%	22.16	0.57
04/20	2,425	2,425	2,388	2,400	+0.21%	4,200	287億7600万	+0.46%	22.23	0.57
04/19	2,413	2,413	2,395	2,395	+1.59%	2,800	287億1605万	0%	22.19	0.57
04/18	2,395	2,395	2,358	2,358	-1.57%	2,600	282億6642万	-1.85%	21.84	0.56
04/15	2,325	2,413	2,325	2,395	+4.13%	6,800	287億1605万	-0.66%	22.19	0.57
04/14	2,290	2,320	2,250	2,300	+0.99%	4,800	275億7700万	-4.92%	21.31	0.54
04/13	2,280	2,298	2,275	2,278	0%	8,600	273億722万	-6.28%	21.1	0.54
04/12	2,278	2,278	2,278	2,278	+1.22%	400	273億722万	-6.74%	21.1	0.54
04/11	2,273	2,273	2,250	2,250	0%	1,800	269億7750万	-8.39%	20.84	0.53
04/08	2,225	2,250	2,225	2,250	+1.12%	3,200	269億7750万	-9.05%	20.84	0.53
04/07	2,230	2,230	2,185	2,225	-1.11%	9,800	266億7775万	-10.71%	20.61	0.53
04/06	2,343	2,348	2,250	2,250	-3.43%	4,600	269億7750万	-10.5%	20.84	0.53
04/05	2,350	2,350	2,330	2,330	-1.06%	1,600	279億3670万	-8.05%	21.58	0.55
04/04	2,433	2,435	2,325	2,355	-3.19%	5,600	282億3645万	-7.65%	21.82	0.56
04/01	2,453	2,463	2,428	2,433	-0.92%	10,000	291億6567万	-5.17%	22.53	0.58
03/31	2,478	2,478	2,455	2,455	-0.71%	4,600	294億3545万	-4.73%	95.13	0.56
03/30	2,473	2,473	2,473	2,473	+0.61%	200	296億4527万	-4.43%	95.81	0.57
03/29	2,473	2,475	2,450	2,458	-0.51%	5,800	294億6542万	-5.34%	95.23	0.56
03/28	2,490	2,510	2,470	2,470	-0.1%	6,200	296億1530万	-5.15%	95.71	0.56
03/25	2,540	2,540	2,468	2,473	+0.3%	5,600	296億4527万	-5.23%	95.81	0.57
03/24	2,500	2,500	2,465	2,465	-1.6%	3,600	295億5535万	-5.7%	95.52	0.56
03/23	2,495	2,505	2,460	2,505	+1.83%	7,200	300億3495万	-4.35%	97.07	0.57
03/22	2,475	2,505	2,460	2,460	-0.4%	4,400	294億9540万	-6.21%	95.32	0.56
03/18	2,500	2,500	2,470	2,470	-0.8%	3,800	296億1530万	-6.01%	95.71	0.56
03/17	2,520	2,530	2,490	2,490	-1.19%	8,800	298億5510万	-5.29%	96.49	0.57
03/16	2,540	2,540	2,520	2,520	-0.79%	4,600	302億1480万	-4.4%	97.65	0.58
03/15	2,565	2,580	2,540	2,540	-0.97%	3,800	304億5460万	-3.82%	98.42	0.58
03/14	2,625	2,625	2,565	2,565	-0.58%	4,800	307億5435万	-3.21%	99.39	0.59
03/11	2,600	2,615	2,580	2,580	-0.77%	800	309億3420万	-2.97%	99.97	0.59
03/10	2,575	2,600	2,560	2,600	+1.17%	3,000	311億7400万	-2.59%	100.75	0.59
03/09	2,590	2,590	2,550	2,570	-0.77%	3,200	308億1430万	-3.96%	99.59	0.59
03/08	2,625	2,625	2,585	2,590	-1.33%	3,000	310億5410万	-3.65%	100.36	0.59
03/07	2,695	2,695	2,600	2,625	-2.6%	3,800	314億7375万	-2.74%	101.72	0.6
03/04	2,705	2,735	2,685	2,695	-0.55%	2,200	323億1305万	-0.41%	104.43	0.62
03/03	2,730	2,730	2,710	2,710	-2.34%	2,000	324億9290万	0%	105.01	0.62
03/02	2,775	2,775	2,775	2,775	+0.73%	7,200	332億7225万	+2.36%	107.53	0.63

岩塚製菓（2221）の株価チャート

2016/03/02～2016/07/27

株価推移

開示資料

決算

株式

チャート