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

2019/02/01

2018/09/03～2019/02/01

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
2019
02/01	2,120	2,143	2,115	2,135	+0.47%	1,400	255億9865万	+4.4%	18.25	0.42
01/31	2,125	2,143	2,125	2,125	-0.12%	1,000	254億7875万	+4.06%	18.17	0.42
01/30	2,130	2,140	2,128	2,128	-0.58%	1,000	255億872万	+4.24%	18.19	0.42
01/29	2,140	2,140	2,128	2,140	0%	2,000	256億5860万	+4.85%	18.3	0.43
01/28	2,143	2,143	2,128	2,140	-0.12%	2,600	256億5860万	+4.85%	18.3	0.43
01/25	2,140	2,143	2,128	2,143	0%	2,600	256億8857万	+4.92%	18.32	0.43
01/24	2,143	2,143	2,143	2,143	0%	600	256億8857万	+4.82%	18.32	0.43
01/23	2,140	2,143	2,070	2,143	+0.12%	6,400	256億8857万	+4.72%	18.32	0.43
01/22	2,138	2,150	2,138	2,140	-0.12%	1,800	256億5860万	+4.49%	18.3	0.43
01/21	2,135	2,148	2,135	2,143	-1.27%	800	256億8857万	+4.56%	18.32	0.43
01/18	2,128	2,173	2,123	2,170	+1.64%	1,000	260億1830万	+5.8%	18.55	0.43
01/17	2,123	2,175	2,123	2,135	-1.04%	2,400	255億9865万	+4.04%	18.25	0.42
01/16	2,103	2,158	2,103	2,158	+2.01%	2,200	258億6842万	+4.94%	18.44	0.43
01/15	2,130	2,150	2,115	2,115	-0.59%	2,400	253億5885万	+2.82%	18.08	0.42
01/11	2,120	2,155	2,058	2,128	+3.78%	12,000	255億872万	+3.23%	18.19	0.42
01/10	1,950	2,150	1,950	2,050	+9.04%	28,800	245億7950万	-0.63%	17.53	0.41
01/09	1,875	1,903	1,858	1,880	+0.27%	15,000	225億4120万	-9.13%	16.07	0.37
01/08	1,885	1,885	1,855	1,875	-0.4%	5,800	224億8125万	-9.86%	16.03	0.37
01/07	1,883	1,885	1,880	1,883	+0.53%	1,600	225億7117万	-9.93%	16.09	0.37
01/04	1,875	1,878	1,855	1,873	-0.27%	3,200	224億5127万	-10.79%	16.01	0.37
2018
12/28	1,880	1,883	1,878	1,878	-0.13%	4,200	225億1122万	-10.93%	16.05	0.37
12/27	1,903	1,913	1,880	1,880	-0.13%	6,800	225億4120万	-11.2%	16.07	0.37
12/26	1,903	1,918	1,883	1,883	-1.05%	4,000	225億7117万	-11.5%	16.09	0.37
12/25	1,945	1,945	1,898	1,903	-2.19%	6,800	228億1097万	-10.93%	16.26	0.38
12/21	2,035	2,035	1,898	1,945	-5.01%	5,200	233億2055万	-9.28%	16.63	0.39
12/20	2,115	2,115	2,025	2,048	-3.31%	5,200	245億4952万	-4.77%	17.5	0.41
12/19	2,120	2,120	2,115	2,118	-0.35%	2,600	253億8882万	-1.69%	18.1	0.42
12/18	2,125	2,125	2,123	2,125	-0.12%	1,600	254億7875万	-1.39%	18.17	0.42
12/17	2,160	2,173	2,128	2,128	-1.5%	2,400	255億872万	-1.32%	18.19	0.42
12/14	2,193	2,193	2,160	2,160	-1.48%	1,000	258億9840万	+0.14%	18.47	0.43
12/13	2,163	2,195	2,163	2,193	-0.23%	1,600	262億8807万	+1.69%	18.74	0.44
12/12	2,200	2,200	2,165	2,198	-0.11%	1,600	263億4802万	+1.97%	18.79	0.44
12/11	2,200	2,200	2,200	2,200	+1.62%	400	263億7800万	+2.04%	18.81	0.44
12/10	2,225	2,225	2,155	2,165	-1.59%	1,800	259億5835万	+0.37%	18.51	0.43
12/07	2,188	2,215	2,188	2,200	+0.57%	800	263億7800万	+1.9%	18.81	0.44
12/06	2,200	2,200	2,188	2,188	-1.57%	400	262億2812万	+1.27%	18.7	0.44
12/05	2,193	2,223	2,183	2,223	+1.83%	4,800	266億4777万	+2.85%	19	0.44
12/04	2,193	2,193	2,183	2,183	-2.02%	1,400	261億6817万	+0.9%	18.66	0.43
12/03	2,233	2,233	2,228	2,228	+2.18%	1,000	267億772万	+2.84%	19.04	0.44
11/30	2,200	2,200	2,180	2,180	-0.68%	4,200	261億3820万	+0.51%	18.64	0.43
11/29	2,160	2,195	2,160	2,195	+1.86%	2,200	263億1805万	+0.87%	18.77	0.44
11/28	2,123	2,155	2,123	2,155	+1.53%	2,400	258億3845万	-1.15%	18.42	0.43
11/27	2,108	2,123	2,108	2,123	+0.71%	800	254億4877万	-2.95%	18.15	0.42
11/26	2,108	2,113	2,108	2,108	+0.12%	1,400	252億6892万	-4.03%	18.02	0.42
11/22	2,105	2,110	2,105	2,105	0%	1,200	252億3895万	-4.54%	18	0.42
11/21	2,105	2,105	2,105	2,105	-0.24%	200	252億3895万	-4.97%	18	0.42
11/20	2,150	2,150	2,110	2,110	-0.24%	2,200	252億9890万	-5.13%	18.04	0.42
11/19	2,108	2,115	2,108	2,115	+0.36%	800	253億5885万	-5.33%	18.08	0.42
11/16	2,108	2,108	2,108	2,108	+0.12%	1,000	252億6892万	-6%	18.02	0.42
11/15	2,130	2,150	2,105	2,105	-1.41%	4,200	252億3895万	-6.53%	18	0.42
11/14	2,150	2,150	2,135	2,135	-0.7%	800	255億9865万	-5.53%	18.25	0.42
11/13	2,148	2,155	2,148	2,150	+0.12%	2,400	257億7850万	-5.2%	18.38	0.43
11/12	2,150	2,150	2,148	2,148	-0.12%	800	257億4852万	-5.73%	18.36	0.43
11/09	2,150	2,163	2,145	2,150	+0.35%	2,800	257億7850万	-6.03%	18.38	0.43
11/08	2,150	2,155	2,128	2,143	-1.04%	5,000	256億8857万	-6.73%	18.32	0.43
11/07	2,205	2,205	2,145	2,165	-2.7%	5,800	259億5835万	-6.16%	18.51	0.43
11/06	2,225	2,225	2,225	2,225	+0.34%	2,000	266億7775万	-3.93%	19.02	0.44
11/05	2,230	2,230	2,215	2,218	-0.34%	2,800	265億8782万	-4.58%	18.96	0.44
11/02	2,225	2,225	2,225	2,225	0%	1,000	266億7775万	-4.63%	19.02	0.44
11/01	2,198	2,225	2,198	2,225	+1.02%	1,200	266億7775万	-5%	19.02	0.44
10/31	2,235	2,240	2,190	2,203	-3.4%	3,200	264億797万	-6.28%	18.83	0.44
10/30	2,280	2,280	2,280	2,280	+1.33%	800	273億3720万	-3.43%	19.49	0.45
10/29	2,308	2,308	2,230	2,250	-2.49%	5,200	269億7750万	-5.02%	19.24	0.45
10/26	2,333	2,333	2,300	2,308	-1.39%	2,800	276億6692万	-2.96%	19.73	0.46
10/25	2,315	2,340	2,315	2,340	+1.08%	1,600	280億5660万	-1.89%	20.01	0.47
10/24	2,313	2,350	2,313	2,315	-0.32%	1,600	277億5685万	-3.18%	19.79	0.46
10/23	2,348	2,348	2,323	2,323	-1.06%	1,600	278億4677万	-3.15%	19.86	0.46
10/22	2,328	2,348	2,325	2,348	+0.54%	1,400	281億4652万	-2.43%	20.07	0.47
10/19	2,338	2,338	2,335	2,335	-0.64%	400	279億9665万	-3.23%	19.96	0.46
10/18	2,350	2,350	2,350	2,350	+0.64%	1,000	281億7650万	-3.01%	20.09	0.47
10/17	2,348	2,350	2,335	2,335	-0.53%	3,200	279億9665万	-4.03%	19.96	0.46
10/16	2,348	2,348	2,348	2,348	+0.97%	400	281億4652万	-3.87%	20.07	0.47
10/15	2,350	2,350	2,325	2,325	-0.96%	800	278億7675万	-4.99%	19.88	0.46
10/12	2,305	2,350	2,305	2,348	+1.84%	3,200	281億4652万	-4.38%	20.07	0.47
10/11	2,343	2,345	2,305	2,305	-1.81%	3,600	276億3695万	-6.34%	19.71	0.46
10/10	2,370	2,370	2,348	2,348	-1.57%	3,800	281億4652万	-4.84%	20.07	0.47
10/09	2,398	2,398	2,365	2,385	-0.52%	2,400	285億9615万	-3.56%	20.39	0.47
10/05	2,398	2,398	2,398	2,398	+0.95%	400	287億4602万	-3.25%	20.5	0.48
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

岩塚製菓（2221）の株価チャート

2018/09/03～2019/02/01

株価推移

開示資料

決算

株式

チャート