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

2017/10/04

2017/05/12～2017/10/04

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
10/04	2,500	2,515	2,500	2,515	+0.6%	600	301億5485万	-7.71%	27.54	0.54
10/03	2,495	2,500	2,495	2,500	-0.4%	1,800	299億7500万	-8.56%	27.38	0.54
10/02	2,580	2,580	2,500	2,510	-2.71%	4,600	300億9490万	-8.49%	27.49	0.54
09/29	2,615	2,615	2,550	2,580	-1.34%	3,600	309億3420万	-6.22%	28.25	0.55
09/28	2,670	2,680	2,615	2,615	-2.06%	4,200	313億5385万	-4.74%	28.63	0.56
09/27	2,725	2,725	2,650	2,670	-2.91%	3,200	320億1330万	-2.34%	29.23	0.57
09/26	2,770	2,775	2,725	2,750	0%	3,200	329億7250万	+1.07%	30.11	0.59
09/25	2,720	2,775	2,720	2,750	+1.1%	4,400	329億7250万	+1.66%	30.11	0.59
09/22	2,745	2,745	2,720	2,720	-0.18%	1,600	326億1280万	+1.15%	29.78	0.58
09/21	2,720	2,725	2,705	2,725	+0.37%	2,800	326億7275万	+1.91%	29.84	0.58
09/20	2,710	2,735	2,710	2,715	0%	2,800	325億5285万	+2.11%	29.73	0.58
09/19	2,705	2,735	2,705	2,715	0%	5,800	325億5285万	+2.69%	29.73	0.58
09/15	2,750	2,750	2,710	2,715	-1.27%	2,000	325億5285万	+3.31%	29.73	0.58
09/14	2,755	2,785	2,750	2,750	-1.26%	2,800	329億7250万	+5.28%	30.11	0.59
09/13	2,855	2,855	2,755	2,785	-1.76%	4,200	333億9215万	+7.32%	30.49	0.6
09/12	2,855	2,870	2,820	2,835	+1.07%	3,200	339億9165万	+10.05%	31.04	0.61
09/11	2,760	2,820	2,760	2,805	+3.51%	1,200	336億3195万	+9.74%	30.71	0.6
09/08	2,830	2,830	2,710	2,710	-3.9%	1,800	324億9290万	+6.86%	29.67	0.58
09/07	2,820	2,870	2,800	2,820	+1.08%	5,000	338億1180万	+11.86%	30.88	0.6
09/06	2,750	2,845	2,690	2,790	-0.18%	4,800	334億5210万	+11.56%	30.55	0.6
09/05	2,790	2,800	2,760	2,795	+0.18%	2,800	335億1205万	+12.57%	30.6	0.6
09/04	2,885	2,885	2,760	2,790	-4.29%	7,000	334億5210万	+13.28%	30.55	0.6
09/01	2,905	2,950	2,820	2,915	+1.39%	16,400	349億5085万	+19.22%	31.92	0.63
08/31	2,765	2,985	2,760	2,875	+3.79%	20,600	344億7125万	+18.75%	31.48	0.62
08/30	2,765	2,885	2,745	2,770	+0.54%	25,000	332億1230万	+15.51%	30.33	0.59
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

岩塚製菓（2221）の株価チャート

2017/05/12～2017/10/04

株価推移

開示資料

決算

株式

チャート