岩塚製菓（2221）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/05/23

2016/12/26～2017/05/23

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
05/23	2,070	2,088	2,070	2,070	-0.12%	1,400	248億1930万	-1.57%	22.67	0.44
05/22	2,098	2,098	2,073	2,073	-0.48%	5,600	248億4927万	-1.4%	22.69	0.44
05/19	2,100	2,103	2,083	2,083	-0.24%	7,000	249億6917万	-0.93%	22.8	0.45
05/18	2,085	2,098	2,078	2,088	-0.71%	2,400	250億2912万	-0.69%	22.86	0.45
05/17	2,125	2,125	2,103	2,103	-0.71%	5,000	252億897万	+0.07%	23.02	0.45
05/16	2,138	2,138	2,080	2,118	-0.94%	3,200	253億8882万	+0.64%	23.19	0.45
05/15	2,140	2,140	2,128	2,138	+0.35%	4,800	256億2862万	+1.45%	23.4	0.46
05/12	2,143	2,143	2,125	2,130	+0.12%	5,400	255億3870万	+0.9%	23.32	0.46
05/11	2,128	2,128	2,115	2,128	0%	1,800	255億872万	+0.69%	23.3	0.46
05/10	2,133	2,143	2,128	2,128	-0.23%	1,400	255億872万	+0.5%	23.3	0.46
05/09	2,148	2,148	2,125	2,133	-0.7%	3,400	255億6867万	+0.49%	23.35	0.46
05/08	2,153	2,153	2,148	2,148	0%	2,800	257億4852万	+0.96%	23.51	0.46
05/02	2,130	2,150	2,130	2,148	+0.94%	5,800	257億4852万	+0.59%	23.51	0.46
05/01	2,125	2,128	2,110	2,128	+0.12%	2,000	255億872万	-0.77%	23.3	0.46
04/28	2,128	2,130	2,125	2,125	-0.12%	1,800	254億7875万	-1.21%	23.27	0.46
04/27	2,108	2,130	2,108	2,128	+0.95%	2,800	255億872万	-1.37%	23.3	0.46
04/26	2,080	2,168	2,080	2,108	+1.32%	3,000	252億6892万	-2.61%	23.08	0.45
04/25	2,085	2,100	2,058	2,080	0%	7,200	249億3920万	-4.19%	22.78	0.45
04/24	2,078	2,080	2,078	2,080	+0.12%	600	249億3920万	-4.5%	22.78	0.45
04/21	2,083	2,085	2,073	2,078	-0.24%	1,800	249億922万	-4.83%	22.75	0.45
04/20	2,070	2,083	2,070	2,083	+0.85%	2,200	249億6917万	-4.87%	22.8	0.45
04/19	2,058	2,065	2,058	2,065	+0.36%	600	247億5935万	-5.88%	22.61	0.44
04/18	2,085	2,085	2,058	2,058	-0.72%	5,200	246億6942万	-6.48%	22.53	0.44
04/17	2,078	2,078	2,068	2,073	-0.24%	600	248億4927万	-6.05%	22.69	0.44
04/14	2,080	2,080	2,063	2,078	+0.73%	1,600	249億922万	-6.04%	22.75	0.45
04/13	2,060	2,063	2,060	2,063	-0.24%	1,000	247億2937万	-6.93%	22.58	0.44
04/12	2,080	2,080	2,063	2,068	-1.08%	1,200	247億8932万	-6.91%	22.64	0.44
04/11	2,055	2,098	2,055	2,090	+1.7%	5,400	250億5910万	-6.11%	22.88	0.45
04/10	2,145	2,150	2,055	2,055	-5.73%	9,200	246億3945万	-7.85%	22.5	0.44
04/07	2,165	2,195	2,145	2,180	-0.91%	8,400	261億3820万	-2.42%	23.87	0.47
04/06	2,223	2,223	2,153	2,200	-1.01%	4,000	263億7800万	-1.57%	24.09	0.47
04/05	2,220	2,225	2,205	2,223	+1.25%	2,400	266億4777万	-0.47%	24.34	0.48
04/04	2,225	2,225	2,183	2,195	-1.35%	2,400	263億1805万	-1.66%	24.03	0.47
04/03	2,235	2,235	2,175	2,225	-0.45%	2,200	266億7775万	-0.22%	24.36	0.48
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

岩塚製菓（2221）の株価チャート

2016/12/26～2017/05/23

株価推移

開示資料

決算

株式

チャート