岩塚製菓（2221）の株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,265	2,265	2,165	2,235	-1.32%	6,000	267億9765万	+0.31%	20.33	0.52
03/30	2,328	2,328	2,265	2,265	-3.92%	1,400	271億5735万	+1.8%	20.6	0.53
03/29	2,360	2,360	2,245	2,358	-0.21%	15,600	282億6642万	+6.05%	21.44	0.55
03/28	2,310	2,373	2,310	2,363	+2.61%	8,800	283億2637万	+6.61%	21.49	0.55
03/27	2,290	2,440	2,290	2,303	+0.88%	14,800	276億697万	+4.23%	20.94	0.54
03/24	2,275	2,290	2,275	2,283	-0.33%	1,000	273億6717万	+3.61%	20.76	0.53
03/23	2,290	2,290	2,270	2,290	+0.22%	2,000	274億5710万	+4.19%	20.83	0.53
03/22	2,300	2,300	2,243	2,285	+1.56%	4,000	273億9715万	+4.29%	20.79	0.53
03/21	2,225	2,250	2,208	2,250	+1.69%	8,200	269億7750万	+2.93%	20.47	0.52
03/17	2,220	2,220	2,213	2,213	-0.34%	3,400	265億2787万	+1.44%	20.13	0.51
03/16	2,220	2,223	2,220	2,220	+0.34%	1,600	266億1780万	+2.12%	20.19	0.52
03/15	2,200	2,220	2,200	2,213	0%	4,200	265億2787万	+2.05%	20.13	0.51
03/14	2,220	2,220	2,205	2,213	+0.45%	1,000	265億2787万	+2.19%	20.13	0.51
03/13	2,205	2,218	2,203	2,203	+0.11%	3,400	264億797万	+1.87%	20.03	0.51
03/10	2,210	2,213	2,200	2,200	0%	1,400	263億7800万	+1.9%	20.01	0.51
03/09	2,200	2,200	2,200	2,200	0%	600	263億7800万	+1.99%	20.01	0.51
03/08	2,200	2,200	2,165	2,200	0%	2,400	263億7800万	+2.09%	20.01	0.51
03/07	2,158	2,220	2,158	2,200	+1.27%	4,200	263億7800万	+2.09%	20.01	0.51
03/06	2,173	2,173	2,155	2,173	0%	1,800	260億4827万	+0.77%	19.76	0.51
03/03	2,168	2,185	2,148	2,173	-0.57%	4,600	260億4827万	+0.77%	19.76	0.51
03/02	2,198	2,198	2,163	2,185	+0.69%	3,200	261億9815万	+1.39%	19.88	0.51
03/01	2,173	2,175	2,170	2,170	-0.34%	2,200	260億1830万	+0.84%	19.74	0.5
02/28	2,160	2,190	2,160	2,178	+0.81%	3,400	261億822万	+1.33%	19.81	0.51
02/27	2,168	2,173	2,158	2,160	-0.35%	2,000	258億9840万	+0.65%	19.65	0.5
02/24	2,175	2,175	2,153	2,168	-0.34%	2,000	259億8832万	+1.19%	19.72	0.5
02/23	2,175	2,178	2,175	2,175	-0.8%	2,200	260億7825万	+1.73%	19.78	0.51
02/22	2,198	2,198	2,175	2,193	-0.11%	3,200	262億8807万	+2.74%	19.94	0.51
02/21	2,195	2,195	2,178	2,195	+0.34%	1,600	263億1805万	+3.1%	19.97	0.51
02/20	2,150	2,195	2,150	2,188	+1.74%	7,400	262億2812万	+2.99%	19.9	0.51
02/17	2,150	2,150	2,148	2,150	0%	3,200	257億7850万	+1.51%	19.56	0.5
02/16	2,145	2,150	2,145	2,150	+0.94%	1,000	257億7850万	+1.75%	19.56	0.5
02/15	2,130	2,143	2,130	2,130	-0.58%	2,000	255億3870万	+0.95%	19.38	0.5
02/14	2,135	2,143	2,130	2,143	+0.47%	1,000	256億8857万	+1.68%	19.49	0.5
02/13	2,055	2,133	2,055	2,133	+3.9%	6,000	255億6867万	+1.35%	19.4	0.5
02/10	2,058	2,093	2,045	2,053	-0.24%	4,200	246億947万	-2.35%	18.67	0.48
02/09	2,120	2,120	2,038	2,058	-3.29%	15,800	246億6942万	-2.12%	18.72	0.48
02/08	2,153	2,155	2,128	2,128	-0.82%	1,600	255億872万	+1.17%	19.35	0.49
02/07	2,125	2,160	2,125	2,145	+0.82%	2,000	257億1855万	+2.14%	19.51	0.5
02/06	2,153	2,153	2,125	2,128	-1.16%	4,800	255億872万	+1.5%	19.35	0.49
02/03	2,160	2,198	2,153	2,153	-0.23%	3,000	258億847万	+2.84%	19.58	0.5
02/02	2,198	2,198	2,155	2,158	-1.82%	4,400	258億6842万	+3.28%	19.63	0.5
02/01	2,218	2,218	2,195	2,198	-0.9%	2,200	263億4802万	+5.4%	19.99	0.51
01/31	2,190	2,220	2,190	2,218	+1.37%	3,200	265億8782万	+6.71%	20.17	0.52
01/30	2,165	2,190	2,165	2,188	+2.7%	5,600	262億2812万	+5.78%	19.9	0.51
01/27	2,130	2,143	2,128	2,130	+0.47%	4,200	255億3870万	+3.65%	19.38	0.5
01/26	2,133	2,133	2,120	2,120	+0.95%	1,600	254億1880万	+3.72%	19.28	0.49
01/25	2,093	2,100	2,085	2,100	+0.72%	4,800	251億7900万	+3.3%	19.1	0.49
01/24	2,080	2,090	2,080	2,085	+0.48%	1,600	249億9915万	+3.12%	18.97	0.48
01/23	2,073	2,075	2,055	2,075	+0.12%	1,800	248億7925万	+3.18%	18.88	0.48
01/20	2,065	2,073	2,065	2,073	+0.24%	800	248億4927万	+3.63%	18.85	0.48
01/19	2,075	2,075	2,045	2,068	+0.36%	2,000	247億8932万	+3.95%	18.81	0.48
01/18	2,065	2,065	2,060	2,060	-0.12%	800	246億9940万	+4.09%	18.74	0.48
01/17	2,063	2,065	2,053	2,063	+0.36%	3,400	247億2937万	+4.75%	18.76	0.48
01/16	2,038	2,060	2,038	2,055	+1.36%	2,200	246億3945万	+4.95%	18.69	0.48
01/13	2,060	2,070	1,995	2,028	-1.58%	16,800	243億972万	+3.97%	18.44	0.47
01/12	2,065	2,068	2,055	2,060	-0.24%	2,600	246億9940万	+6.02%	18.74	0.48
01/11	2,075	2,080	2,053	2,065	-0.24%	3,400	247億5935万	+6.66%	18.78	0.48
01/10	2,078	2,083	2,070	2,070	0%	3,600	248億1930万	+7.37%	18.83	0.48
01/06	2,073	2,080	2,060	2,070	0%	9,400	248億1930万	+7.98%	18.83	0.48
01/05	2,073	2,075	2,070	2,070	0%	2,400	248億1930万	+8.6%	18.83	0.48
01/04	2,065	2,078	2,053	2,070	+1.35%	4,400	248億1930万	+9.29%	18.83	0.48
2016
12/30	2,040	2,053	2,033	2,043	-0.12%	5,400	244億8957万	+8.59%	18.66	0.48
12/29	2,063	2,063	2,028	2,045	-0.85%	4,800	245億1955万	+9.48%	18.68	0.48
12/28	2,065	2,073	2,055	2,063	+0.61%	5,800	247億2937万	+11.19%	18.84	0.48
12/27	2,073	2,075	2,008	2,050	-1.09%	5,600	245億7950万	+11.35%	18.72	0.48
12/26	2,093	2,093	2,055	2,073	+2.47%	15,800	248億4927万	+13.44%	18.93	0.48
12/22	1,970	2,033	1,958	2,023	+3.72%	17,800	242億4977万	+11.56%	18.47	0.47
12/21	1,873	1,985	1,873	1,950	+4.42%	28,200	233億8050万	+8.33%	17.81	0.46
12/20	1,860	1,875	1,860	1,868	+0.4%	11,000	223億9132万	+4.27%	17.06	0.44
12/19	1,875	1,888	1,860	1,860	+0.95%	9,800	223億140万	+4.2%	16.99	0.43
12/16	1,840	1,850	1,838	1,843	+0.41%	8,200	220億9157万	+3.51%	16.83	0.43
12/15	1,830	1,835	1,830	1,835	+2.23%	9,400	220億165万	+3.32%	16.76	0.43
12/14	1,795	1,805	1,785	1,795	0%	13,000	215億2205万	+1.36%	16.39	0.42
12/13	1,810	1,810	1,785	1,795	-0.55%	12,600	215億2205万	+1.47%	16.39	0.42
12/12	1,815	1,815	1,805	1,805	-0.55%	5,200	216億4195万	+2.15%	16.49	0.42
12/09	1,805	1,823	1,805	1,815	+0.55%	2,600	217億6185万	+2.89%	16.58	0.42
12/08	1,850	1,860	1,805	1,805	+0.14%	9,800	216億4195万	+2.5%	16.49	0.42
12/07	1,863	1,863	1,755	1,803	-2.57%	8,000	216億1197万	+2.53%	16.46	0.42
12/06	1,863	1,863	1,845	1,850	-0.67%	6,000	221億8150万	+5.35%	16.9	0.43
12/05	1,863	1,868	1,850	1,863	0%	25,400	223億3137万	+6.31%	17.01	0.43
12/02	1,850	1,873	1,845	1,863	-0.53%	16,400	223億3137万	+6.61%	17.01	0.43
12/01	1,818	1,895	1,808	1,873	+4.03%	38,200	224億5127万	+7.49%	17.1	0.44
11/30	1,800	1,818	1,790	1,800	+0.56%	11,600	215億8200万	+3.69%	16.44	0.42
11/29	1,798	1,800	1,785	1,790	+0.28%	10,800	214億6210万	+3.23%	16.35	0.42
11/28	1,750	1,803	1,725	1,785	+3.18%	49,400	214億215万	+3.06%	16.3	0.42
11/25	1,730	1,750	1,715	1,730	+0.58%	37,000	207億4270万	0%	15.8	0.4
11/24	1,725	1,725	1,720	1,720	-0.29%	4,000	206億2280万	-0.64%	15.71	0.4
11/22	1,720	1,728	1,708	1,725	+0.88%	9,000	206億8275万	-0.4%	15.76	0.4
11/21	1,700	1,715	1,700	1,710	+0.74%	9,200	205億290万	-1.27%	15.62	0.4
11/18	1,715	1,723	1,695	1,698	-1.02%	25,400	203億5302万	-2.05%	15.5	0.4
11/17	1,715	1,715	1,715	1,715	0%	1,000	205億6285万	-1.15%	15.66	0.4
11/16	1,728	1,730	1,715	1,715	-0.29%	7,600	205億6285万	-1.21%	15.66	0.4
11/15	1,725	1,725	1,705	1,720	-0.15%	6,200	206億2280万	-1.04%	15.71	0.4
11/14	1,730	1,730	1,715	1,723	-0.72%	3,400	206億5277万	-0.89%	15.73	0.4
11/11	1,718	1,748	1,718	1,735	-0.14%	7,800	208億265万	-0.23%	15.85	0.41
11/10	1,725	1,740	1,725	1,738	+2.06%	2,200	208億3262万	-0.09%	15.87	0.41
11/09	1,745	1,745	1,700	1,703	-2.16%	6,200	204億1297万	-2.1%	15.55	0.4
11/08	1,748	1,748	1,733	1,740	-0.29%	2,600	208億6260万	-0.06%	15.89	0.41
11/07	1,750	1,750	1,745	1,745	+0.29%	800	209億2255万	+0.23%	15.94	0.41
11/04	1,743	1,743	1,723	1,740	+0.43%	5,400	208億6260万	-0.06%	15.89	0.41

岩塚製菓（2221）の株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート