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

2018/01/11

2017/08/15～2018/01/11

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
2018
01/11	2,700	2,700	2,655	2,695	-0.19%	1,800	323億1305万	+2.67%	29.51	0.58
01/10	2,680	2,700	2,680	2,700	+0.93%	1,000	323億7300万	+3.09%	29.57	0.58
01/09	2,680	2,700	2,675	2,675	-1.11%	1,400	320億7325万	+2.37%	29.29	0.57
01/05	2,670	2,705	2,660	2,705	+0.19%	3,200	324億3295万	+3.72%	29.62	0.58
01/04	2,725	2,725	2,685	2,700	+2.27%	5,200	323億7300万	+3.81%	29.57	0.58
2017
12/29	2,635	2,640	2,615	2,640	+0.19%	1,600	316億5360万	+1.73%	28.91	0.57
12/28	2,650	2,650	2,635	2,635	-0.57%	1,800	315億9365万	+1.74%	28.85	0.57
12/27	2,645	2,700	2,620	2,650	+1.92%	2,400	317億7350万	+2.51%	29.02	0.57
12/26	2,605	2,610	2,600	2,600	-0.19%	2,000	311億7400万	+0.78%	28.47	0.56
12/25	2,600	2,620	2,600	2,605	+0.19%	800	312億3395万	+1.17%	28.53	0.56
12/22	2,605	2,615	2,600	2,600	0%	1,400	311億7400万	+1.29%	28.47	0.56
12/21	2,570	2,600	2,560	2,600	+1.76%	1,400	311億7400万	+1.4%	28.47	0.56
12/20	2,555	2,575	2,555	2,555	-0.97%	1,400	306億3445万	-0.23%	27.98	0.55
12/19	2,590	2,590	2,565	2,580	-0.19%	1,600	309億3420万	+0.74%	28.25	0.55
12/18	2,580	2,585	2,580	2,585	-0.58%	1,000	309億9415万	+1.02%	28.31	0.55
12/15	2,595	2,600	2,595	2,600	-0.38%	600	311億7400万	+1.72%	28.47	0.56
12/14	2,700	2,700	2,555	2,610	-3.33%	6,400	312億9390万	+2.27%	28.58	0.56
12/13	2,700	2,700	2,700	2,700	-0.92%	800	323億7300万	+6.01%	29.57	0.58
12/12	2,725	2,740	2,680	2,725	0%	3,400	326億7275万	+7.33%	29.84	0.58
12/11	2,610	2,750	2,610	2,725	+4.81%	8,200	326億7275万	+7.58%	29.84	0.58
12/08	2,595	2,600	2,570	2,600	+2.16%	1,800	311億7400万	+2.93%	28.47	0.56
12/07	2,555	2,560	2,545	2,545	+0.2%	2,400	305億1455万	+0.87%	27.87	0.55
12/06	2,530	2,555	2,530	2,540	+0.59%	1,800	304億5460万	+0.71%	27.81	0.54
12/05	2,530	2,535	2,525	2,525	-0.2%	1,800	302億7475万	+0.16%	27.65	0.54
12/04	2,540	2,540	2,530	2,530	-0.2%	1,600	303億3470万	+0.36%	27.7	0.54
12/01	2,535	2,535	2,535	2,535	-0.59%	400	303億9465万	+0.6%	27.76	0.54
11/30	2,550	2,550	2,550	2,550	-0.39%	600	305億7450万	+1.23%	27.92	0.55
11/29	2,560	2,560	2,545	2,560	+0.79%	1,400	306億9440万	+1.67%	28.03	0.55
11/28	2,565	2,565	2,535	2,540	+0.4%	2,400	304億5460万	+0.95%	27.81	0.54
11/27	2,575	2,575	2,520	2,530	+0.6%	1,200	303億3470万	+0.64%	27.7	0.54
11/24	2,515	2,515	2,505	2,515	-0.2%	3,400	301億5485万	+0.04%	27.54	0.54
11/22	2,520	2,520	2,515	2,520	0%	1,200	302億1480万	+0.32%	27.59	0.54
11/21	2,600	2,600	2,515	2,520	+2.13%	10,200	302億1480万	+0.4%	27.59	0.54
11/20	2,420	2,468	2,420	2,468	+2.39%	5,200	295億8532万	-1.65%	27.02	0.53
11/17	2,520	2,520	2,378	2,410	-4.37%	15,200	288億9590万	-3.95%	26.39	0.52
11/16	2,540	2,540	2,520	2,520	-0.79%	5,400	302億1480万	+0.32%	27.59	0.54
11/15	2,550	2,550	2,540	2,540	-0.39%	3,400	304億5460万	+1.2%	27.81	0.54
11/14	2,550	2,555	2,545	2,550	+0.39%	3,800	305億7450万	+1.67%	27.92	0.55
11/13	2,515	2,545	2,515	2,540	+1.8%	5,600	304億5460万	+1.36%	27.81	0.54
11/10	2,495	2,495	2,495	2,495	-0.2%	3,600	299億1505万	-0.36%	27.32	0.54
11/09	2,500	2,505	2,500	2,500	0%	11,000	299億7500万	-0.2%	27.38	0.54
11/08	2,490	2,515	2,490	2,500	+0.4%	17,000	299億7500万	-0.2%	27.38	0.54
11/07	2,580	2,580	2,490	2,490	-3.49%	16,600	298億5510万	-0.6%	27.27	0.53
11/06	2,540	2,600	2,540	2,580	+1.78%	6,200	309億3420万	+2.83%	28.25	0.55
11/02	2,550	2,550	2,515	2,535	0%	2,200	303億9465万	+1%	27.76	0.54
11/01	2,520	2,535	2,515	2,535	+0.6%	2,000	303億9465万	+0.76%	27.76	0.54
10/31	2,520	2,520	2,520	2,520	0%	800	302億1480万	-0.16%	27.59	0.54
10/30	2,525	2,545	2,520	2,520	+0.2%	2,600	302億1480万	-0.51%	27.59	0.54
10/27	2,515	2,520	2,515	2,515	0%	1,200	301億5485万	-1.02%	27.54	0.54
10/26	2,515	2,525	2,515	2,515	0%	1,400	301億5485万	-1.37%	27.54	0.54
10/25	2,515	2,515	2,515	2,515	0%	1,400	301億5485万	-1.68%	27.54	0.54
10/24	2,515	2,520	2,515	2,515	+0.2%	1,400	301億5485万	-1.99%	27.54	0.54
10/23	2,520	2,520	2,505	2,510	+0.4%	2,000	300億9490万	-2.49%	27.49	0.54
10/20	2,510	2,510	2,485	2,500	-0.4%	2,600	299億7500万	-3.21%	27.38	0.54
10/19	2,490	2,510	2,490	2,510	+1.41%	1,800	300億9490万	-3.28%	27.49	0.54
10/18	2,490	2,498	2,475	2,475	-0.2%	2,600	296億7525万	-5.1%	27.1	0.53
10/17	2,500	2,500	2,480	2,480	0%	2,400	297億3520万	-5.38%	27.16	0.53
10/16	2,498	2,545	2,478	2,480	0%	8,600	297億3520万	-5.7%	27.16	0.53
10/13	2,480	2,495	2,480	2,480	0%	2,600	297億3520万	-6.2%	27.16	0.53
10/12	2,485	2,498	2,480	2,480	0%	3,000	297億3520万	-6.63%	27.16	0.53
10/11	2,478	2,498	2,478	2,480	+0.1%	1,800	297億3520万	-7.08%	27.16	0.53
10/10	2,478	2,498	2,475	2,478	-0.6%	3,200	297億522万	-7.59%	27.13	0.53
10/06	2,495	2,495	2,493	2,493	-0.3%	400	298億8507万	-7.65%	27.29	0.53
10/05	2,500	2,530	2,475	2,500	-0.6%	3,400	299億7500万	-7.89%	27.38	0.54
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

岩塚製菓（2221）の株価チャート

2017/08/15～2018/01/11

株価推移

開示資料

決算

株式

チャート