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

2022/01/19

2021/08/24～2022/01/19

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
2022
01/19	1,973	1,973	1,948	1,948	-1.27%	1,400	233億5052万	-0.03%	26.36	0.31
01/18	1,958	1,978	1,955	1,973	+0.77%	1,000	236億5027万	+1.31%	26.7	0.32
01/17	1,980	1,980	1,948	1,958	-0.13%	1,800	234億7042万	+0.69%	26.5	0.31
01/14	1,955	1,973	1,940	1,960	-0.76%	2,400	235億40万	+0.93%	26.53	0.32
01/13	1,998	1,998	1,975	1,975	-0.88%	2,800	236億8025万	+1.8%	26.73	0.32
01/12	2,003	2,003	1,993	1,993	-0.25%	3,800	238億9007万	+2.87%	26.97	0.32
01/11	1,993	2,003	1,993	1,998	+1.27%	9,400	239億5002万	+3.34%	27.04	0.32
01/07	1,978	1,983	1,970	1,973	+0.25%	2,600	236億5027万	+2.2%	26.7	0.32
01/06	1,963	1,983	1,963	1,968	0%	2,200	235億9032万	+2.05%	26.63	0.32
01/05	1,960	1,968	1,945	1,968	0%	2,400	235億9032万	+2.21%	26.63	0.32
01/04	1,963	1,975	1,963	1,968	+0.38%	5,000	235億9032万	+2.31%	26.63	0.32
2021
12/30	1,928	1,960	1,928	1,960	+0.64%	3,000	235億40万	+2.08%	26.53	0.32
12/29	1,945	1,950	1,935	1,948	+0.26%	3,800	233億5052万	+1.59%	26.36	0.31
12/28	1,940	1,945	1,938	1,943	+0.13%	3,400	232億9057万	+1.44%	26.29	0.31
12/27	1,935	1,950	1,935	1,940	+0.26%	2,400	232億6060万	+1.41%	26.26	0.31
12/24	1,930	1,948	1,930	1,935	+0.13%	1,600	232億65万	+1.26%	26.19	0.31
12/23	1,940	1,943	1,930	1,933	-0.51%	3,000	231億7067万	+1.23%	26.16	0.31
12/22	1,933	1,943	1,933	1,943	+0.13%	4,000	232億9057万	+1.81%	26.29	0.31
12/21	1,925	1,940	1,925	1,940	+0.39%	2,200	232億6060万	+1.73%	26.26	0.31
12/20	1,925	1,933	1,923	1,933	+0.13%	3,200	231億7067万	+1.44%	26.16	0.31
12/17	1,913	1,930	1,900	1,930	+1.05%	9,800	231億4070万	+1.37%	26.12	0.31
12/16	1,923	1,923	1,908	1,910	+0.13%	1,800	229億90万	+0.37%	25.85	0.31
12/15	1,905	1,928	1,905	1,908	+0.13%	4,400	228億7092万	+0.24%	25.82	0.31
12/14	1,908	1,908	1,905	1,905	-0.13%	1,800	228億4095万	+0.11%	25.79	0.31
12/13	1,915	1,928	1,908	1,908	-0.26%	4,600	228億7092万	+0.24%	25.82	0.31
12/10	1,905	1,913	1,898	1,913	+0.39%	6,800	229億3087万	+0.5%	25.89	0.31
12/09	1,905	1,905	1,900	1,905	+0.26%	1,800	228億4095万	+0.11%	25.79	0.31
12/08	1,903	1,905	1,900	1,900	-0.13%	2,600	227億8100万	-0.21%	25.72	0.31
12/07	1,900	1,908	1,900	1,903	+0.13%	1,800	228億1097万	-0.13%	25.75	0.31
12/06	1,910	1,910	1,900	1,900	-0.52%	3,600	227億8100万	-0.26%	25.72	0.31
12/03	1,913	1,913	1,900	1,910	-0.13%	2,400	229億90万	+0.21%	25.85	0.31
12/02	1,915	1,915	1,895	1,913	+0.13%	1,200	229億3087万	+0.34%	25.89	0.31
12/01	1,903	1,910	1,895	1,910	0%	3,200	229億90万	+0.16%	25.85	0.31
11/30	1,925	1,925	1,910	1,910	+0.39%	3,800	229億90万	+0.16%	25.85	0.31
11/29	1,903	1,923	1,900	1,903	0%	5,200	228億1097万	-0.29%	25.75	0.31
11/26	1,895	1,903	1,895	1,903	+0.4%	3,400	228億1097万	-0.29%	25.75	0.31
11/25	1,895	1,903	1,895	1,895	0%	1,200	227億2105万	-0.73%	25.65	0.3
11/24	1,890	1,898	1,885	1,895	+0.26%	2,400	227億2105万	-0.84%	25.65	0.3
11/22	1,890	1,900	1,888	1,890	-0.26%	4,600	226億6110万	-1.15%	25.58	0.3
11/19	1,885	1,895	1,883	1,895	+0.53%	5,600	227億2105万	-0.99%	25.65	0.3
11/18	1,903	1,903	1,885	1,885	-0.92%	6,400	226億115万	-1.62%	25.51	0.3
11/17	1,890	1,903	1,890	1,903	+0.13%	7,800	228億1097万	-0.81%	25.75	0.31
11/16	1,893	1,900	1,888	1,900	+0.13%	4,600	227億8100万	-1.04%	25.72	0.31
11/15	1,903	1,908	1,895	1,898	-0.78%	4,200	227億5102万	-1.27%	25.68	0.31
11/12	1,903	1,913	1,898	1,913	+0.13%	4,000	229億3087万	-0.6%	25.89	0.31
11/11	1,895	1,910	1,893	1,910	+0.66%	4,000	229億90万	-0.83%	25.85	0.31
11/10	1,903	1,903	1,898	1,898	-0.26%	6,800	227億5102万	-1.58%	25.68	0.31
11/09	1,905	1,913	1,903	1,903	-0.13%	4,200	228億1097万	-1.42%	25.75	0.31
11/08	1,925	1,925	1,905	1,905	-1.04%	7,200	228億4095万	-1.45%	25.79	0.31
11/05	1,918	1,925	1,913	1,925	+0.39%	3,800	230億8075万	-0.52%	26.06	0.31
11/04	1,925	1,928	1,918	1,918	+0.13%	3,200	229億9082万	-1.06%	25.95	0.31
11/02	1,915	1,938	1,915	1,915	-0.39%	2,000	229億6085万	-1.39%	25.92	0.31
11/01	1,915	1,955	1,915	1,923	+0.39%	5,000	230億5077万	-1.26%	26.02	0.31
10/29	1,918	1,998	1,915	1,915	-0.13%	6,200	229億6085万	-1.9%	25.92	0.31
10/28	1,915	1,918	1,910	1,918	+0.13%	3,800	229億9082万	-1.97%	25.95	0.31
10/27	1,930	1,930	1,915	1,915	-0.52%	2,200	229億6085万	-2.3%	25.92	0.31
10/26	1,925	1,928	1,925	1,925	0%	2,400	230億8075万	-1.99%	26.06	0.31
10/25	1,920	1,933	1,918	1,925	+0.26%	3,400	230億8075万	-2.18%	26.06	0.31
10/22	1,918	1,930	1,918	1,920	0%	13,800	230億2080万	-2.64%	25.99	0.31
10/21	1,928	1,930	1,920	1,920	-0.52%	4,400	230億2080万	-2.88%	25.99	0.31
10/20	1,930	1,930	1,928	1,930	0%	3,600	231億4070万	-2.72%	26.12	0.31
10/19	1,930	1,930	1,925	1,930	-0.26%	3,600	231億4070万	-2.97%	26.12	0.31
10/18	1,933	1,938	1,933	1,935	+0.13%	2,800	232億65万	-3.01%	26.19	0.31
10/15	1,940	1,940	1,933	1,933	-0.77%	4,200	231億7067万	-3.33%	26.16	0.31
10/14	1,940	1,948	1,940	1,948	+0.39%	2,200	233億5052万	-2.77%	26.36	0.31
10/13	1,943	1,948	1,940	1,940	-0.13%	2,600	232億6060万	-3.29%	26.26	0.31
10/12	1,945	1,948	1,943	1,943	-0.51%	6,200	232億9057万	-3.31%	26.29	0.31
10/11	1,963	1,963	1,953	1,953	-0.13%	1,400	234億1047万	-2.91%	26.43	0.31
10/08	1,948	1,955	1,945	1,955	-0.13%	4,000	234億4045万	-2.88%	26.46	0.31
10/07	1,963	1,963	1,945	1,958	-0.25%	3,200	234億7042万	-2.85%	26.5	0.31
10/06	1,960	1,963	1,948	1,963	+0.77%	3,400	235億3037万	-2.7%	26.56	0.32
10/05	1,950	1,950	1,938	1,948	-0.89%	9,000	233億5052万	-3.49%	26.36	0.31
10/04	1,970	1,985	1,965	1,965	-0.25%	10,000	235億6035万	-2.72%	26.6	0.32
10/01	1,998	1,998	1,970	1,970	-1.38%	5,200	236億2030万	-2.52%	26.67	0.32
09/30	2,005	2,008	1,998	1,998	-0.87%	4,600	239億5002万	-1.21%	27.04	0.32
09/29	2,008	2,015	2,000	2,015	-1.23%	5,600	241億5985万	-0.3%	27.27	0.32
09/28	2,035	2,045	2,035	2,040	+0.25%	6,200	244億5960万	+1.04%	27.61	0.33
09/27	2,028	2,040	2,028	2,035	+0.62%	3,800	243億9965万	+0.89%	27.54	0.33
09/24	2,023	2,033	2,023	2,023	0%	1,800	242億4977万	+0.42%	27.38	0.33
09/22	2,015	2,023	2,015	2,023	+0.37%	800	242億4977万	+0.52%	27.38	0.33
09/21	2,020	2,020	2,010	2,015	-0.49%	4,000	241億5985万	+0.3%	27.27	0.32
09/17	2,020	2,028	2,020	2,025	+0.12%	3,000	242億7975万	+0.9%	27.41	0.33
09/16	2,035	2,040	2,023	2,023	-0.74%	4,000	242億4977万	+0.87%	27.38	0.33
09/15	2,010	2,038	2,003	2,038	-2.74%	21,200	244億2962万	+1.67%	27.58	0.33
09/14	2,063	2,100	2,063	2,095	+1.58%	18,200	251億1905万	+4.7%	28.36	0.34
09/13	2,055	2,070	2,053	2,063	-0.12%	4,400	247億2937万	+3.28%	27.92	0.33
09/10	2,045	2,065	2,040	2,065	+1.1%	8,600	247億5935万	+3.61%	27.95	0.33
09/09	2,025	2,043	2,018	2,043	+0.49%	5,000	244億8957万	+2.64%	27.65	0.33
09/08	2,015	2,033	2,015	2,033	+0.74%	2,800	243億6967万	+2.24%	27.51	0.33
09/07	2,020	2,025	2,013	2,018	-0.12%	3,800	241億8982万	+1.59%	27.31	0.32
09/06	2,018	2,020	2,008	2,020	+1%	4,200	242億1980万	+1.76%	27.34	0.32
09/03	2,000	2,010	1,998	2,000	+0.13%	1,200	239億8000万	+0.86%	27.07	0.32
09/02	2,018	2,018	1,998	1,998	-0.75%	3,400	239億5002万	+0.73%	27.04	0.32
09/01	2,005	2,013	2,003	2,013	+0.75%	2,400	241億2987万	+1.44%	27.24	0.32
08/31	2,000	2,005	1,995	1,998	+0.25%	5,200	239億5002万	+0.73%	27.04	0.32
08/30	2,000	2,003	1,985	1,993	+0.38%	4,200	238億9007万	+0.48%	26.97	0.32
08/27	1,995	1,995	1,985	1,985	-0.5%	4,600	238億15万	+0.15%	26.87	0.32
08/26	1,998	1,998	1,990	1,995	+0.25%	4,000	239億2005万	+0.66%	27	0.32
08/25	1,990	1,993	1,983	1,990	+0.76%	1,200	238億6010万	+0.45%	26.94	0.32
08/24	1,980	1,980	1,975	1,975	-0.38%	1,000	236億8025万	-0.25%	26.73	0.32

岩塚製菓（2221）の株価チャート

2021/08/24～2022/01/19

株価推移

開示資料

決算

株式

チャート