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

2018/08/30

2018/03/26～2018/08/30

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
08/30	2,490	2,500	2,490	2,500	+0.4%	1,400	299億7500万	+0.85%	21.37	0.5
08/29	2,490	2,490	2,490	2,490	+0.61%	200	298億5510万	+0.48%	21.29	0.5
08/28	2,490	2,490	2,475	2,475	-0.6%	800	296億7525万	-0.12%	21.16	0.49
08/27	2,483	2,490	2,483	2,490	+0.91%	800	298億5510万	+0.48%	21.29	0.5
08/23	2,465	2,468	2,465	2,468	+0.1%	7,400	295億8532万	-0.42%	21.1	0.49
08/22	2,465	2,465	2,465	2,465	0%	600	295億5535万	-0.56%	21.07	0.49
08/21	2,475	2,480	2,453	2,465	-0.1%	4,800	295億5535万	-0.6%	21.07	0.49
08/20	2,465	2,475	2,465	2,468	-0.9%	1,000	295億8532万	-0.58%	21.1	0.49
08/16	2,488	2,490	2,475	2,490	+0.2%	3,600	298億5510万	+0.28%	21.29	0.5
08/15	2,485	2,485	2,475	2,485	+0.4%	1,000	297億9515万	+0.08%	21.24	0.49
08/14	2,475	2,475	2,475	2,475	-0.5%	200	296億7525万	-0.36%	21.16	0.49
08/13	2,498	2,498	2,473	2,488	0%	6,200	298億2512万	+0.1%	21.27	0.5
08/10	2,485	2,488	2,485	2,488	+1.02%	1,600	298億2512万	+0.06%	21.27	0.5
08/09	2,465	2,475	2,463	2,463	+0.1%	1,200	295億2537万	-0.99%	21.05	0.49
08/08	2,475	2,495	2,460	2,460	-1.11%	1,200	294億9540万	-1.17%	21.03	0.49
08/07	2,498	2,530	2,485	2,488	+0.61%	4,000	298億2512万	-0.18%	21.27	0.5
08/06	2,460	2,473	2,460	2,473	+0.1%	1,000	296億4527万	-0.86%	21.14	0.49
08/03	2,498	2,498	2,470	2,470	-0.2%	1,000	296億1530万	-1.12%	21.12	0.49
08/02	2,475	2,475	2,475	2,475	0%	400	296億7525万	-1%	21.16	0.49
08/01	2,478	2,500	2,475	2,475	-0.1%	2,800	296億7525万	-1.12%	21.16	0.49
07/31	2,500	2,500	2,478	2,478	-0.9%	600	297億522万	-1.14%	21.18	0.49
07/30	2,475	2,500	2,475	2,500	+1.01%	1,400	299億7500万	-0.36%	21.37	0.5
07/27	2,500	2,505	2,475	2,475	-0.3%	3,400	296億7525万	-1.51%	21.16	0.49
07/26	2,483	2,483	2,483	2,483	0%	1,200	297億6517万	-1.37%	21.22	0.49
07/25	2,473	2,490	2,473	2,483	+0.4%	2,400	297億6517万	-1.53%	21.22	0.49
07/24	2,500	2,500	2,473	2,473	-0.7%	2,000	296億4527万	-2.08%	21.14	0.49
07/23	2,525	2,525	2,490	2,490	-0.2%	1,400	298億5510万	-1.58%	21.29	0.5
07/20	2,500	2,500	2,495	2,495	+0.2%	1,000	299億1505万	-1.54%	21.33	0.5
07/19	2,490	2,490	2,490	2,490	-0.2%	400	298億5510万	-1.89%	21.29	0.5
07/18	2,495	2,498	2,495	2,495	+0.2%	1,600	299億1505万	-1.89%	21.33	0.5
07/17	2,498	2,498	2,490	2,490	-0.4%	1,400	298億5510万	-2.24%	21.29	0.5
07/13	2,500	2,500	2,493	2,500	+0.1%	5,000	299億7500万	-2%	21.37	0.5
07/12	2,500	2,500	2,498	2,498	-0.1%	2,400	299億4502万	-2.29%	21.35	0.5
07/11	2,500	2,505	2,500	2,500	0%	2,800	299億7500万	-2.38%	21.37	0.5
07/10	2,500	2,505	2,500	2,500	0%	2,000	299億7500万	-2.53%	21.37	0.5
07/09	2,505	2,505	2,500	2,500	-0.2%	800	299億7500万	-2.72%	21.37	0.5
07/06	2,510	2,510	2,505	2,505	-0.2%	1,200	300億3495万	-2.64%	21.42	0.5
07/05	2,510	2,510	2,510	2,510	-0.59%	200	300億9490万	-2.52%	21.46	0.5
07/04	2,525	2,525	2,525	2,525	-0.59%	400	302億7475万	-2.09%	21.59	0.5
07/03	2,540	2,540	2,540	2,540	0%	1,200	304億5460万	-1.55%	21.71	0.51
07/02	2,535	2,550	2,525	2,540	-0.39%	1,400	304億5460万	-1.55%	21.71	0.51
06/29	2,555	2,555	2,550	2,550	+0.79%	400	305億7450万	-1.2%	21.8	0.51
06/28	2,550	2,575	2,530	2,530	-0.78%	1,600	303億3470万	-1.98%	21.63	0.5
06/27	2,570	2,570	2,550	2,550	0%	1,400	305億7450万	-1.32%	21.8	0.51
06/26	2,550	2,550	2,550	2,550	0%	400	305億7450万	-1.43%	21.8	0.51
06/25	2,600	2,600	2,550	2,550	-1.92%	3,000	305億7450万	-1.51%	21.8	0.51
06/22	2,585	2,600	2,585	2,600	+0.39%	400	311億7400万	+0.31%	22.23	0.52
06/21	2,590	2,590	2,590	2,590	+0.78%	200	310億5410万	+0.04%	22.14	0.52
06/20	2,565	2,570	2,565	2,570	-0.39%	1,000	308億1430万	-0.7%	21.97	0.51
06/19	2,575	2,580	2,575	2,580	-0.77%	1,200	309億3420万	-0.31%	22.06	0.51
06/18	2,600	2,600	2,595	2,600	+0.58%	800	311億7400万	+0.46%	22.23	0.52
06/15	2,585	2,585	2,585	2,585	-0.96%	600	309億9415万	-0.08%	22.1	0.51
06/14	2,610	2,610	2,610	2,610	+0.58%	200	312億9390万	+0.93%	22.31	0.52
06/13	2,575	2,600	2,575	2,595	-0.19%	1,000	311億1405万	+0.39%	22.19	0.52
06/12	2,625	2,625	2,590	2,600	0%	1,800	311億7400万	+0.58%	22.23	0.52
06/07	2,600	2,625	2,600	2,600	-0.95%	800	311億7400万	+0.54%	22.23	0.52
06/06	2,615	2,625	2,615	2,625	+0.38%	1,000	314億7375万	+1.55%	22.44	0.52
06/05	2,615	2,615	2,615	2,615	+0.19%	600	313億5385万	+1.2%	22.36	0.52
06/04	2,615	2,615	2,610	2,610	-0.19%	400	312億9390万	+1.08%	22.31	0.52
06/01	2,605	2,615	2,605	2,615	+1.55%	800	313億5385万	+1.32%	22.36	0.52
05/31	2,575	2,575	2,575	2,575	+0.19%	200	308億7425万	-0.23%	22.01	0.51
05/30	2,615	2,615	2,570	2,570	-1.15%	400	308億1430万	-0.43%	21.97	0.51
05/29	2,570	2,635	2,570	2,600	+1.96%	3,200	311億7400万	+0.78%	22.23	0.52
05/28	2,550	2,550	2,550	2,550	+0.2%	600	305億7450万	-1.16%	21.8	0.51
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

岩塚製菓（2221）の株価チャート

2018/03/26～2018/08/30

株価推移

開示資料

決算

株式

チャート