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

2019/03/22

2018/10/23～2019/03/22

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
03/22	2,135	2,168	2,133	2,165	+0.23%	1,400	259億5835万	+2.12%	18.51	0.43
03/20	2,130	2,160	2,120	2,160	-0.23%	3,400	258億9840万	+2.03%	18.47	0.43
03/19	2,200	2,200	2,165	2,165	-0.46%	1,400	259億5835万	+2.41%	18.51	0.43
03/18	2,155	2,175	2,155	2,175	0%	1,000	260億7825万	+2.98%	18.59	0.43
03/15	2,138	2,175	2,138	2,175	+0.46%	600	260億7825万	+3.13%	18.59	0.43
03/14	2,133	2,200	2,130	2,165	-0.12%	2,800	259億5835万	+2.8%	18.51	0.43
03/13	2,100	2,200	2,100	2,168	+3.21%	3,400	259億8832万	+3.07%	18.53	0.43
03/12	2,135	2,150	2,100	2,100	-1.64%	2,400	251億7900万	-0.05%	17.95	0.42
03/11	2,120	2,150	2,120	2,135	+0.71%	2,800	255億9865万	+1.52%	18.25	0.42
03/08	2,100	2,120	2,100	2,120	-0.24%	1,800	254億1880万	+0.81%	18.12	0.42
03/07	2,100	2,148	2,100	2,125	-0.35%	1,400	254億7875万	+1.05%	18.17	0.42
03/06	2,073	2,133	2,065	2,133	+2.9%	3,800	255億6867万	+1.4%	18.23	0.42
03/05	2,078	2,080	2,070	2,073	+0.12%	1,800	248億4927万	-1.45%	17.72	0.41
03/04	2,068	2,093	2,068	2,070	-1.43%	6,000	248億1930万	-1.71%	17.7	0.41
03/01	2,125	2,125	2,100	2,100	-1.18%	3,200	251億7900万	-0.43%	17.95	0.42
02/28	2,103	2,125	2,103	2,125	+0.12%	800	254億7875万	+0.66%	18.17	0.42
02/27	2,110	2,123	2,110	2,123	+0.59%	1,600	254億4877万	+0.54%	18.15	0.42
02/26	2,100	2,110	2,100	2,110	+1.2%	1,200	252億9890万	-0.09%	18.04	0.42
02/25	2,100	2,100	2,085	2,085	-0.71%	600	249億9915万	-1.33%	17.83	0.41
02/22	2,103	2,103	2,083	2,100	-0.47%	1,000	251億7900万	-0.8%	17.95	0.42
02/21	2,125	2,125	2,083	2,110	+1.32%	3,800	252億9890万	-0.38%	18.04	0.42
02/20	2,075	2,100	2,058	2,083	-0.72%	2,800	249億6917万	-1.77%	17.8	0.41
02/19	2,100	2,100	2,098	2,098	0%	3,200	251億4902万	-1.11%	17.93	0.42
02/18	2,045	2,098	2,045	2,098	+2.69%	2,400	251億4902万	-1.2%	17.93	0.42
02/15	2,083	2,083	2,005	2,043	-1.8%	7,000	244億8957万	-3.7%	17.46	0.41
02/14	2,085	2,085	2,080	2,080	-0.95%	600	249億3920万	-1.61%	17.78	0.41
02/13	2,103	2,125	2,100	2,100	-0.59%	1,400	251億7900万	-0.28%	17.95	0.42
02/12	2,100	2,113	2,078	2,113	+0.6%	1,600	253億2887万	+0.74%	18.06	0.42
02/08	2,100	2,100	2,100	2,100	+0.24%	400	251億7900万	+0.57%	17.95	0.42
02/07	2,095	2,115	2,095	2,095	0%	1,200	251億1905万	+0.77%	17.91	0.42
02/06	2,100	2,120	2,095	2,095	-1.41%	1,800	251億1905万	+1.21%	17.91	0.42
02/05	2,125	2,125	2,125	2,125	-0.47%	200	254億7875万	+3.06%	18.17	0.42
02/04	2,100	2,135	2,100	2,135	0%	400	255億9865万	+3.99%	18.25	0.42
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

岩塚製菓（2221）の株価チャート

2018/10/23～2019/03/22

株価推移

開示資料

決算

株式

チャート