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

2018/10/04

2018/05/09～2018/10/04

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
2018
10/04	2,405	2,405	2,375	2,375	-0.63%	2,800	284億7625万	-4.31%	20.3	0.47
10/03	2,393	2,395	2,390	2,390	-0.21%	3,400	286億5610万	-3.86%	20.43	0.48
10/02	2,420	2,420	2,395	2,395	-1.03%	6,400	287億1605万	-3.82%	20.48	0.48
10/01	2,450	2,453	2,400	2,420	-1.02%	8,600	290億1580万	-2.89%	20.69	0.48
09/28	2,450	2,460	2,445	2,445	-0.1%	2,400	293億1555万	-1.96%	20.9	0.49
09/27	2,458	2,458	2,448	2,448	+0.1%	2,800	293億4552万	-1.9%	20.92	0.49
09/26	2,450	2,465	2,443	2,445	-1.01%	4,400	293億1555万	-2.04%	20.9	0.49
09/25	2,485	2,485	2,470	2,470	-0.4%	5,200	296億1530万	-1.12%	21.12	0.49
09/21	2,485	2,515	2,480	2,480	-0.2%	2,600	297億3520万	-0.72%	21.2	0.49
09/20	2,475	2,485	2,475	2,485	+0.1%	1,200	297億9515万	-0.52%	21.24	0.49
09/19	2,485	2,485	2,480	2,483	-0.1%	1,000	297億6517万	-0.62%	21.22	0.49
09/18	2,485	2,490	2,453	2,485	0%	3,400	297億9515万	-0.52%	21.24	0.49
09/14	2,505	2,505	2,468	2,485	-1.58%	3,000	297億9515万	-0.48%	21.24	0.49
09/13	2,530	2,530	2,525	2,525	-0.2%	400	302億7475万	+1.16%	21.59	0.5
09/12	2,530	2,530	2,530	2,530	-1.36%	200	303億3470万	+1.4%	21.63	0.5
09/11	2,565	2,565	2,565	2,565	-1.35%	200	307億5435万	+2.89%	21.93	0.51
09/10	2,600	2,600	2,600	2,600	+0.78%	2,200	311億7400万	+4.46%	22.23	0.52
09/07	2,520	2,580	2,520	2,580	+4.67%	1,200	309億3420万	+3.86%	22.06	0.51
09/06	2,510	2,515	2,465	2,465	-1.79%	2,000	295億5535万	-0.6%	21.07	0.49
09/05	2,510	2,510	2,510	2,510	+0.2%	200	300億9490万	+1.21%	21.46	0.5
09/04	2,505	2,505	2,505	2,505	+1.73%	200	300億3495万	+1.01%	21.42	0.5
09/03	2,510	2,510	2,463	2,463	-1.5%	1,000	295億2537万	-0.67%	21.05	0.49
08/31	2,500	2,500	2,500	2,500	0%	200	299億7500万	+0.85%	21.37	0.5
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

岩塚製菓（2221）の株価チャート

2018/05/09～2018/10/04

株価推移

開示資料

決算

株式

チャート