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

2018/05/25

2017/12/18～2018/05/25

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
05/25	2,565	2,585	2,545	2,545	-0.39%	3,800	305億1455万	-1.43%	21.76	0.51
05/24	2,560	2,560	2,550	2,555	+0.39%	3,400	306億3445万	-1.08%	21.84	0.51
05/23	2,585	2,585	2,545	2,545	-2.3%	6,600	305億1455万	-1.59%	21.76	0.51
05/22	2,635	2,635	2,605	2,605	-0.95%	1,200	312億3395万	+0.54%	22.27	0.52
05/21	2,600	2,630	2,600	2,630	+0.96%	2,200	315億3370万	+1.47%	22.48	0.52
05/18	2,620	2,645	2,605	2,605	-0.57%	4,200	312億3395万	+0.5%	22.27	0.52
05/17	2,535	2,620	2,530	2,620	+3.35%	10,800	314億1380万	+0.96%	22.4	0.52
05/16	2,550	2,550	2,535	2,535	-0.59%	2,200	303億9465万	-2.35%	21.67	0.5
05/15	2,550	2,575	2,545	2,550	-0.97%	4,800	305億7450万	-1.96%	21.8	0.51
05/14	2,575	2,575	2,565	2,575	0%	3,000	308億7425万	-1.15%	22.01	0.51
05/11	2,585	2,585	2,575	2,575	0%	400	308億7425万	-1.34%	22.01	0.51
05/10	2,575	2,575	2,575	2,575	0%	200	308億7425万	-1.45%	22.01	0.51
05/09	2,575	2,575	2,575	2,575	0%	200	308億7425万	-1.57%	22.01	0.51
05/07	2,570	2,575	2,570	2,575	-0.96%	600	308億7425万	-1.64%	22.01	0.51
05/01	2,615	2,615	2,600	2,600	-0.57%	400	311億7400万	-0.76%	22.23	0.52
04/27	2,600	2,615	2,600	2,615	+1.16%	800	313億5385万	-0.19%	22.36	0.52
04/25	2,600	2,605	2,585	2,585	-0.58%	800	309億9415万	-1.41%	22.1	0.51
04/24	2,600	2,610	2,600	2,600	+0.97%	800	311億7400万	-0.91%	22.23	0.52
04/23	2,570	2,575	2,570	2,575	-0.39%	400	308億7425万	-1.94%	22.01	0.51
04/20	2,585	2,585	2,585	2,585	-0.58%	200	309億9415万	-1.71%	22.1	0.51
04/19	2,575	2,600	2,570	2,600	+1.17%	1,800	311億7400万	-1.25%	22.23	0.52
04/18	2,570	2,570	2,570	2,570	+0.59%	400	308億1430万	-2.54%	21.97	0.51
04/17	2,600	2,600	2,555	2,555	-1.73%	6,600	306億3445万	-3.26%	21.84	0.51
04/12	2,585	2,600	2,555	2,600	+0.39%	1,600	311億7400万	-1.7%	22.23	0.52
04/11	2,570	2,595	2,570	2,590	+0.39%	600	310億5410万	-2.15%	22.14	0.52
04/10	2,635	2,635	2,535	2,580	-2.09%	5,400	309億3420万	-2.64%	22.06	0.51
04/06	2,635	2,635	2,635	2,635	-1.13%	1,000	315億9365万	-0.68%	22.53	0.52
04/05	2,625	2,665	2,625	2,665	+1.33%	400	319億5335万	+0.38%	22.78	0.53
04/04	2,665	2,665	2,630	2,630	-0.38%	800	315億3370万	-0.98%	22.48	0.52
04/03	2,640	2,640	2,640	2,640	-0.75%	200	316億5360万	-0.71%	22.57	0.53
04/02	2,650	2,660	2,650	2,660	+0.38%	1,800	318億9340万	0%	22.74	0.53
03/30	2,650	2,650	2,645	2,650	-0.56%	1,600	317億7350万	-0.38%	29.02	0.57
03/29	2,680	2,680	2,650	2,665	+0.57%	1,000	319億5335万	+0.19%	29.18	0.57
03/28	2,685	2,685	2,650	2,650	-1.67%	1,600	317億7350万	-0.34%	29.02	0.57
03/27	2,655	2,695	2,655	2,695	+1.7%	2,400	323億1305万	+1.32%	29.51	0.58
03/26	2,655	2,660	2,635	2,650	-0.19%	2,000	317億7350万	-0.34%	29.02	0.57
03/23	2,610	2,660	2,610	2,655	+0.95%	1,200	318億3345万	-0.15%	29.07	0.57
03/22	2,630	2,630	2,625	2,630	+0.77%	800	315億3370万	-1.09%	28.8	0.56
03/20	2,605	2,620	2,600	2,610	-0.19%	2,600	312億9390万	-1.84%	28.58	0.56
03/19	2,650	2,670	2,615	2,615	-1.32%	6,800	313億5385万	-1.69%	28.64	0.56
03/16	2,660	2,660	2,650	2,650	-0.19%	1,800	317億7350万	-0.38%	29.02	0.57
03/15	2,650	2,655	2,650	2,655	+0.57%	800	318億3345万	-0.15%	29.07	0.57
03/14	2,660	2,685	2,640	2,640	-1.12%	2,000	316億5360万	-0.68%	28.91	0.57
03/13	2,670	2,670	2,670	2,670	+0.19%	1,400	320億1330万	+0.56%	29.24	0.57
03/12	2,680	2,685	2,665	2,665	-1.48%	1,200	319億5335万	+0.38%	29.18	0.57
03/09	2,660	2,710	2,660	2,705	+1.69%	1,000	324億3295万	+1.84%	29.62	0.58
03/08	2,660	2,660	2,660	2,660	0%	200	318億9340万	+0.11%	29.13	0.57
03/07	2,660	2,660	2,660	2,660	0%	800	318億9340万	+0.04%	29.13	0.57
03/06	2,655	2,660	2,655	2,660	+0.19%	1,200	318億9340万	-0.08%	29.13	0.57
03/05	2,640	2,655	2,640	2,655	+0.38%	1,000	318億3345万	-0.34%	29.07	0.57
03/02	2,660	2,660	2,625	2,645	-1.67%	2,200	317億1355万	-0.75%	28.96	0.57
03/01	2,660	2,690	2,660	2,690	-0.19%	800	322億5310万	+0.9%	29.46	0.58
02/28	2,695	2,695	2,670	2,695	0%	2,200	323億1305万	+1.16%	29.51	0.58
02/27	2,665	2,700	2,665	2,695	+1.13%	7,200	323億1305万	+1.24%	29.51	0.58
02/26	2,665	2,665	2,665	2,665	0%	200	319億5335万	+0.23%	29.18	0.57
02/23	2,650	2,665	2,650	2,665	+0.38%	1,000	319億5335万	+0.26%	29.18	0.57
02/22	2,670	2,675	2,655	2,655	+0.19%	3,000	318億3345万	-0.11%	29.07	0.57
02/21	2,665	2,700	2,650	2,650	-0.56%	10,800	317億7350万	-0.34%	29.02	0.57
02/20	2,680	2,680	2,645	2,665	-0.56%	5,600	319億5335万	+0.19%	29.18	0.57
02/19	2,650	2,690	2,650	2,680	+1.13%	1,800	321億3320万	+0.71%	29.35	0.57
02/16	2,615	2,695	2,615	2,650	0%	1,200	317億7350万	-0.41%	29.02	0.57
02/15	2,615	2,650	2,615	2,650	+0.76%	1,800	317億7350万	-0.49%	29.02	0.57
02/14	2,625	2,630	2,605	2,630	+0.38%	1,000	315億3370万	-1.31%	28.8	0.56
02/13	2,640	2,640	2,620	2,620	0%	1,800	314億1380万	-1.76%	28.69	0.56
02/09	2,600	2,660	2,600	2,620	-0.38%	3,200	314億1380万	-1.87%	28.69	0.56
02/08	2,630	2,635	2,630	2,630	+0.38%	1,600	315億3370万	-1.61%	28.8	0.56
02/07	2,605	2,655	2,605	2,620	+2.14%	2,200	314億1380万	-2.02%	28.69	0.56
02/06	2,600	2,650	2,565	2,565	-3.93%	7,000	307億5435万	-4.08%	28.09	0.55
02/05	2,725	2,725	2,670	2,670	-1.29%	3,000	320億1330万	-0.3%	29.24	0.57
02/02	2,705	2,705	2,705	2,705	-0.55%	1,200	324億3295万	+1.12%	29.62	0.58
02/01	2,700	2,725	2,700	2,720	+0.18%	1,200	326億1280万	+1.83%	29.78	0.58
01/31	2,705	2,720	2,705	2,715	-0.37%	2,200	325億5285万	+1.84%	29.73	0.58
01/30	2,710	2,725	2,690	2,725	+0.55%	3,600	326億7275万	+2.41%	29.84	0.58
01/29	2,695	2,710	2,695	2,710	+0.74%	1,800	324億9290万	+2.07%	29.68	0.58
01/26	2,685	2,690	2,680	2,690	+0.56%	600	322億5310万	+1.55%	29.46	0.58
01/25	2,690	2,690	2,615	2,675	+1.13%	6,200	320億7325万	+1.13%	29.29	0.57
01/24	2,665	2,685	2,645	2,645	+0.38%	3,000	317億1355万	+0.11%	28.96	0.57
01/23	2,650	2,680	2,630	2,635	+0.19%	7,200	315億9365万	-0.23%	28.85	0.57
01/22	2,640	2,640	2,630	2,630	-0.38%	1,000	315億3370万	-0.49%	28.8	0.56
01/19	2,645	2,645	2,640	2,640	-0.19%	600	316億5360万	-0.26%	28.91	0.57
01/18	2,655	2,655	2,640	2,645	-1.31%	2,400	317億1355万	-0.23%	28.96	0.57
01/17	2,680	2,680	2,650	2,680	-0.37%	2,600	321億3320万	+1.17%	29.35	0.57
01/16	2,700	2,710	2,690	2,690	-0.19%	2,200	322億5310万	+1.78%	29.46	0.58
01/15	2,665	2,700	2,660	2,695	+0.94%	1,600	323億1305万	+2.2%	29.51	0.58
01/12	2,695	2,695	2,670	2,670	-0.93%	600	320億1330万	+1.48%	29.24	0.57
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

岩塚製菓（2221）の株価チャート

2017/12/18～2018/05/25

株価推移

開示資料

決算

株式

チャート