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

2017/08/29

2017/04/04～2017/08/29

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
2017
08/29	2,695	2,800	2,690	2,755	+1.1%	28,800	330億3245万	+15.8%	30.17	0.59
08/28	2,620	2,740	2,620	2,725	+1.11%	30,200	326億7275万	+15.47%	29.84	0.58
08/25	2,443	2,795	2,443	2,695	+10.34%	36,200	323億1305万	+15.07%	29.51	0.58
08/24	2,375	2,500	2,375	2,443	+4.49%	27,000	292億8557万	+5.1%	26.74	0.52
08/23	2,338	2,338	2,338	2,338	-0.11%	1,000	280億2662万	+0.88%	25.59	0.5
08/22	2,338	2,348	2,338	2,340	+0.11%	14,400	280億5660万	+1.12%	25.62	0.5
08/21	2,350	2,350	2,338	2,338	-0.53%	800	280億2662万	+1.19%	25.59	0.5
08/18	2,348	2,350	2,345	2,350	+0.11%	1,400	281億7650万	+1.91%	25.73	0.5
08/17	2,350	2,350	2,330	2,348	-0.11%	1,600	281億4652万	+1.93%	25.7	0.5
08/16	2,328	2,350	2,328	2,350	0%	1,800	281億7650万	+2.22%	25.73	0.5
08/15	2,333	2,350	2,323	2,350	+1.08%	1,400	281億7650万	+2.44%	25.73	0.5
08/14	2,325	2,325	2,315	2,325	+0.43%	1,800	278億7675万	+1.57%	25.46	0.5
08/10	2,320	2,325	2,315	2,315	0%	3,000	277億5685万	+1.27%	25.35	0.5
08/09	2,325	2,325	2,315	2,315	-0.22%	800	277億5685万	+1.45%	25.35	0.5
08/08	2,325	2,330	2,320	2,320	+0.22%	1,600	278億1680万	+1.8%	25.4	0.5
08/07	2,315	2,315	2,315	2,315	-0.43%	800	277億5685万	+1.71%	25.35	0.5
08/04	2,325	2,325	2,325	2,325	0%	400	278億7675万	+2.24%	25.46	0.5
08/03	2,325	2,325	2,325	2,325	-0.11%	1,800	278億7675万	+2.33%	25.46	0.5
08/02	2,328	2,328	2,328	2,328	+0.11%	600	279億672万	+2.58%	25.48	0.5
08/01	2,325	2,325	2,325	2,325	+0.76%	1,800	278億7675万	+2.56%	25.46	0.5
07/31	2,328	2,328	2,308	2,308	-0.86%	2,200	276億6692万	+1.92%	25.27	0.49
07/28	2,325	2,328	2,308	2,328	+0.11%	2,000	279億672万	+2.9%	25.48	0.5
07/27	2,325	2,325	2,305	2,325	+0.76%	3,200	278億7675万	+2.92%	25.46	0.5
07/26	2,295	2,333	2,275	2,308	+0.87%	9,200	276億6692万	+2.28%	25.27	0.49
07/25	2,280	2,288	2,278	2,288	+0.44%	6,800	274億2712万	+1.49%	25.05	0.49
07/24	2,298	2,298	2,260	2,278	+0.11%	2,400	273億722万	+1.22%	24.94	0.49
07/21	2,255	2,278	2,255	2,275	+0.89%	4,200	272億7725万	+1.29%	24.91	0.49
07/20	2,255	2,255	2,235	2,255	0%	5,600	270億3745万	+0.62%	24.69	0.48
07/19	2,260	2,260	2,233	2,255	-0.11%	2,400	270億3745万	+0.89%	24.69	0.48
07/18	2,260	2,260	2,228	2,258	+0.56%	1,000	270億6742万	+1.23%	24.72	0.48
07/14	2,245	2,245	2,245	2,245	0%	1,400	269億1755万	+0.9%	24.58	0.48
07/13	2,238	2,245	2,238	2,245	-0.66%	1,200	269億1755万	+1.13%	24.58	0.48
07/12	2,260	2,260	2,260	2,260	-0.22%	1,000	270億9740万	+1.99%	24.75	0.48
07/11	2,240	2,265	2,240	2,265	+1.8%	3,600	271億5735万	+2.49%	24.8	0.49
07/10	2,260	2,260	2,225	2,225	+0.34%	800	266億7775万	+0.95%	24.36	0.48
07/07	2,250	2,250	2,218	2,218	-1.33%	1,000	265億8782万	+0.8%	24.28	0.48
07/06	2,233	2,248	2,208	2,248	+1.47%	4,200	269億4752万	+2.35%	24.61	0.48
07/05	2,248	2,248	2,215	2,215	-1.45%	800	265億5785万	+1.1%	24.25	0.47
07/04	2,250	2,250	2,225	2,248	-0.11%	2,400	269億4752万	+2.81%	24.61	0.48
07/03	2,253	2,253	2,200	2,250	-0.22%	3,200	269億7750万	+3.21%	24.64	0.48
06/30	2,255	2,265	2,255	2,255	-0.66%	2,600	270億3745万	+3.77%	24.69	0.48
06/29	2,258	2,270	2,255	2,270	+0.33%	2,200	272億1730万	+4.8%	24.86	0.49
06/28	2,258	2,265	2,255	2,263	+0.22%	2,400	271億2737万	+4.89%	24.77	0.49
06/27	2,260	2,260	2,255	2,258	-0.11%	2,400	270億6742万	+5%	24.72	0.48
06/26	2,260	2,260	2,255	2,260	0%	7,200	270億9740万	+5.51%	24.75	0.48
06/23	2,258	2,260	2,255	2,260	+0.22%	2,800	270億9740万	+5.85%	24.75	0.48
06/22	2,258	2,273	2,255	2,255	-0.11%	4,400	270億3745万	+5.97%	24.69	0.48
06/21	2,258	2,275	2,255	2,258	+0.67%	3,000	270億6742万	+6.39%	24.72	0.48
06/20	2,250	2,355	2,225	2,243	+1.93%	15,400	268億8757万	+5.98%	24.55	0.48
06/19	2,165	2,200	2,165	2,200	+1.85%	3,400	263億7800万	+4.17%	24.09	0.47
06/16	2,155	2,160	2,155	2,160	+0.47%	1,600	258億9840万	+2.42%	23.65	0.46
06/15	2,155	2,160	2,145	2,150	+1.53%	7,400	257億7850万	+1.99%	23.54	0.46
06/14	2,125	2,125	2,118	2,118	-0.35%	1,200	253億8882万	+0.5%	23.19	0.45
06/13	2,135	2,135	2,125	2,125	-0.47%	600	254億7875万	+0.81%	23.27	0.46
06/12	2,130	2,135	2,105	2,135	+0.47%	1,600	255億9865万	+1.23%	23.38	0.46
06/08	2,135	2,135	2,103	2,125	-0.47%	1,000	254億7875万	+0.76%	23.27	0.46
06/07	2,113	2,135	2,110	2,135	+1.07%	4,000	255億9865万	+1.23%	23.38	0.46
06/06	2,105	2,113	2,090	2,113	-0.12%	4,800	253億2887万	+0.17%	23.13	0.45
06/05	2,128	2,128	2,100	2,115	-0.59%	5,200	253億5885万	+0.24%	23.16	0.45
06/02	2,125	2,135	2,100	2,128	+0.12%	3,800	255億872万	+0.88%	23.3	0.46
06/01	2,115	2,125	2,100	2,125	+0.95%	3,800	254億7875万	+0.85%	23.27	0.46
05/31	2,113	2,115	2,103	2,105	0%	2,000	252億3895万	-0.05%	23.05	0.45
05/30	2,100	2,105	2,080	2,105	+0.36%	5,000	252億3895万	+0.05%	23.05	0.45
05/29	2,090	2,103	2,090	2,098	+1.08%	800	251億4902万	-0.31%	22.97	0.45
05/26	2,073	2,078	2,068	2,075	+0.36%	8,000	248億7925万	-1.28%	22.72	0.44
05/25	2,058	2,068	2,058	2,068	+0.49%	3,200	247億8932万	-1.64%	22.64	0.44
05/24	2,063	2,073	2,058	2,058	-0.6%	5,800	246億6942万	-2.12%	22.53	0.44
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

岩塚製菓（2221）の株価チャート

2017/04/04～2017/08/29

株価推移

開示資料

決算

株式

チャート