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

2022/08/29

2022/04/04～2022/08/29

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
08/29	2,053	2,053	2,043	2,043	-0.49%	2,200	244億8957万	+0.52%	5.77	0.37
08/26	2,055	2,055	2,040	2,053	-0.12%	2,200	246億947万	+1.06%	5.79	0.37
08/25	2,053	2,055	2,048	2,055	+0.37%	1,600	246億3945万	+1.23%	5.8	0.37
08/24	2,053	2,053	2,038	2,048	-0.24%	2,200	245億4952万	+0.96%	5.78	0.37
08/23	2,048	2,053	2,030	2,053	+0.49%	4,400	246億947万	+1.26%	5.79	0.37
08/22	2,035	2,043	2,033	2,043	+0.49%	3,000	244億8957万	+0.86%	5.77	0.37
08/19	2,035	2,035	2,023	2,033	+0.49%	2,000	243億6967万	+0.42%	5.74	0.37
08/18	2,038	2,040	2,020	2,023	-0.37%	1,600	242億4977万	-0.07%	5.71	0.37
08/17	2,033	2,033	2,020	2,030	-0.25%	3,800	243億3970万	+0.3%	5.73	0.37
08/16	2,020	2,045	2,020	2,035	+0.25%	4,000	243億9965万	+0.54%	5.74	0.37
08/15	2,015	2,030	2,015	2,030	+0.5%	1,800	243億3970万	+0.35%	5.73	0.37
08/12	2,025	2,028	2,018	2,020	+0.25%	1,400	242億1980万	-0.15%	5.7	0.36
08/10	2,015	2,033	2,015	2,015	-0.25%	2,000	241億5985万	-0.4%	5.69	0.36
08/09	2,020	2,038	2,018	2,020	-0.37%	1,800	242億1980万	-0.15%	5.7	0.36
08/08	2,043	2,043	2,028	2,028	-0.37%	3,600	243億972万	+0.22%	5.72	0.37
08/05	2,035	2,035	2,035	2,035	+0.49%	1,200	243億9965万	+0.64%	5.74	0.37
08/04	2,025	2,025	2,025	2,025	-0.37%	200	242億7975万	+0.25%	5.72	0.37
08/03	2,015	2,033	2,015	2,033	+0.12%	4,200	243億6967万	+0.67%	5.74	0.37
08/02	2,033	2,033	2,020	2,030	+0.5%	13,400	243億3970万	+0.59%	5.73	0.37
08/01	2,050	2,050	2,020	2,020	-0.62%	1,600	242億1980万	+0.15%	5.7	0.36
07/29	2,038	2,038	2,020	2,033	-0.25%	2,200	243億6967万	+0.87%	5.74	0.37
07/28	2,040	2,040	2,038	2,038	-0.12%	1,000	244億2962万	+1.22%	5.75	0.37
07/27	2,028	2,040	2,025	2,040	+1.12%	2,400	244億5960万	+1.44%	5.76	0.37
07/26	2,025	2,028	2,015	2,018	+0.25%	3,200	241億8982万	+0.47%	5.7	0.36
07/25	2,013	2,023	2,013	2,013	0%	2,600	241億2987万	+0.32%	5.68	0.36
07/22	2,013	2,015	2,013	2,013	0%	3,800	241億2987万	+0.42%	5.68	0.36
07/21	2,013	2,025	2,013	2,013	0%	13,400	241億2987万	+0.52%	5.68	0.36
07/20	2,018	2,028	2,013	2,013	-0.25%	1,000	241億2987万	+0.57%	5.68	0.36
07/19	2,028	2,028	2,018	2,018	-0.12%	1,800	241億8982万	+0.93%	5.7	0.36
07/15	2,015	2,020	2,015	2,020	+0.5%	1,200	242億1980万	+1.15%	5.7	0.36
07/14	2,020	2,020	2,010	2,010	-0.62%	400	240億9990万	+0.7%	5.67	0.36
07/13	2,020	2,025	2,020	2,023	-0.25%	1,200	242億4977万	+1.38%	5.71	0.37
07/12	2,020	2,028	2,013	2,028	+0.25%	1,200	243億972万	+1.73%	5.72	0.37
07/11	2,040	2,040	2,015	2,023	-0.25%	3,200	242億4977万	+1.58%	5.71	0.37
07/08	2,025	2,030	2,018	2,028	+0.12%	3,200	243億972万	+1.94%	5.72	0.37
07/07	2,003	2,025	2,000	2,025	+0.87%	1,800	242億7975万	+1.91%	5.72	0.37
07/06	2,010	2,010	2,008	2,008	-0.62%	800	240億6992万	+1.08%	5.67	0.36
07/05	2,023	2,028	2,010	2,020	-0.12%	1,400	242億1980万	+1.81%	5.7	0.36
07/04	2,038	2,038	2,010	2,023	+1.38%	2,000	242億4977万	+1.99%	5.71	0.37
07/01	2,008	2,023	1,995	1,995	0%	6,000	239億2005万	+0.71%	5.63	0.36
06/30	2,005	2,005	1,995	1,995	-0.75%	1,000	239億2005万	+0.76%	5.63	0.36
06/29	2,010	2,010	2,003	2,010	+0.5%	2,200	240億9990万	+1.57%	5.67	0.36
06/28	1,995	2,005	1,995	2,000	+0.25%	2,200	239億8000万	+1.16%	5.65	0.36
06/27	1,993	2,000	1,990	1,995	+0.25%	2,600	239億2005万	+0.96%	5.63	0.36
06/24	1,978	1,990	1,978	1,990	+0.63%	3,600	238億6010万	+0.76%	5.62	0.36
06/23	1,970	1,978	1,970	1,978	0%	2,000	237億1022万	+0.18%	5.58	0.36
06/22	1,965	1,993	1,965	1,978	+0.25%	4,200	237億1022万	+0.23%	5.58	0.36
06/21	1,970	1,978	1,970	1,973	+0.13%	1,000	236億5027万	-0.03%	5.57	0.36
06/20	1,945	1,973	1,945	1,970	+1.29%	7,000	236億2030万	-0.1%	5.56	0.36
06/17	1,968	1,973	1,945	1,945	-1.52%	16,800	233億2055万	-1.37%	5.49	0.35
06/16	1,975	1,980	1,975	1,975	0%	4,400	236億8025万	+0.05%	5.58	0.36
06/15	1,978	1,993	1,975	1,975	-0.13%	5,200	236億8025万	+0.1%	5.58	0.36
06/14	1,975	1,980	1,970	1,978	+0.13%	1,600	237億1022万	+0.23%	5.58	0.36
06/13	1,970	1,983	1,970	1,975	-0.5%	5,800	236億8025万	+0.15%	5.58	0.36
06/10	1,985	1,985	1,978	1,985	+0.13%	2,000	238億15万	+0.66%	5.6	0.36
06/09	1,985	1,985	1,975	1,983	+0.38%	1,000	237億7017万	+0.53%	5.6	0.36
06/08	1,975	1,978	1,975	1,975	-0.25%	2,000	236億8025万	+0.2%	5.58	0.36
06/07	1,980	1,980	1,978	1,980	+0.25%	1,800	237億4020万	+0.46%	5.59	0.36
06/06	1,970	1,985	1,970	1,975	0%	3,800	236億8025万	+0.2%	5.58	0.36
06/03	1,978	1,978	1,973	1,975	-0.5%	1,000	236億8025万	+0.2%	5.58	0.36
06/02	1,975	1,988	1,970	1,985	+0.25%	1,200	238億15万	+0.71%	5.6	0.36
06/01	1,980	1,980	1,980	1,980	-0.25%	200	237億4020万	+0.51%	5.59	0.36
05/31	1,975	1,985	1,975	1,985	+0.51%	800	238億15万	+0.76%	5.6	0.36
05/30	1,968	1,975	1,968	1,975	+0.51%	800	236億8025万	+0.3%	5.58	0.36
05/27	1,963	1,968	1,963	1,965	-0.13%	6,400	235億6035万	-0.15%	5.55	0.35
05/26	1,968	1,983	1,968	1,968	0%	3,200	235億9032万	+0.03%	5.55	0.36
05/25	1,978	1,983	1,968	1,968	+0.13%	1,200	235億9032万	+0.08%	5.55	0.36
05/24	1,965	1,975	1,960	1,965	0%	1,600	235億6035万	-0.05%	5.55	0.35
05/23	1,965	1,965	1,965	1,965	-0.13%	2,000	235億6035万	0%	5.55	0.35
05/20	1,965	1,975	1,965	1,968	+0.13%	3,400	235億9032万	+0.13%	5.55	0.36
05/19	1,955	1,965	1,953	1,965	0%	6,400	235億6035万	+0.05%	5.55	0.35
05/18	1,955	1,968	1,955	1,965	+0.13%	2,000	235億6035万	+0.05%	5.55	0.35
05/17	1,960	1,965	1,960	1,963	-0.25%	2,200	235億3037万	-0.08%	5.54	0.35
05/16	1,965	1,985	1,965	1,968	-0.63%	1,600	235億9032万	+0.18%	5.55	0.36
05/13	1,955	1,983	1,955	1,980	+0.64%	3,200	237億4020万	+0.87%	5.59	0.36
05/12	1,963	1,990	1,963	1,968	+0.13%	3,600	235億9032万	+0.33%	5.55	0.36
05/11	1,965	1,965	1,965	1,965	0%	3,000	235億6035万	+0.2%	5.55	0.35
05/10	1,973	1,975	1,965	1,965	-0.63%	3,400	235億6035万	+0.26%	5.55	0.35
05/09	1,983	1,983	1,963	1,978	+0.64%	2,000	237億1022万	+0.89%	5.58	0.36
05/06	1,968	1,968	1,965	1,965	0%	2,600	235億6035万	+0.2%	5.55	0.35
05/02	1,983	1,988	1,965	1,965	-0.88%	1,600	235億6035万	+0.15%	5.55	0.35
04/28	1,985	1,993	1,973	1,983	-0.13%	6,000	237億7017万	+1.04%	5.6	0.36
04/27	1,965	1,985	1,965	1,985	+0.76%	3,600	238億15万	+1.17%	5.6	0.36
04/26	1,968	1,970	1,963	1,970	+0.51%	1,200	236億2030万	+0.46%	5.56	0.36
04/25	1,970	1,973	1,950	1,960	-0.63%	3,600	235億40万	-0.05%	5.53	0.35
04/22	1,953	1,973	1,953	1,973	-0.13%	1,400	236億5027万	+0.54%	5.57	0.36
04/21	1,955	1,983	1,955	1,975	+1.02%	8,600	236億8025万	+0.71%	5.58	0.36
04/20	1,940	1,958	1,938	1,955	+0.51%	2,600	234億4045万	-0.31%	5.52	0.35
04/19	1,938	1,950	1,935	1,945	-0.26%	2,000	233億2055万	-0.82%	5.49	0.35
04/18	1,930	1,950	1,928	1,950	+0.26%	15,200	233億8050万	-0.61%	5.5	0.35
04/15	1,953	1,953	1,945	1,945	-0.51%	2,400	233億2055万	-0.87%	5.49	0.35
04/14	1,953	1,963	1,953	1,955	0%	2,000	234億4045万	-0.41%	5.52	0.35
04/13	1,950	1,960	1,950	1,955	-0.51%	1,000	234億4045万	-0.41%	5.52	0.35
04/12	1,940	1,965	1,940	1,965	+0.77%	2,800	235億6035万	+0.05%	5.55	0.35
04/11	1,950	1,950	1,950	1,950	-0.64%	200	233億8050万	-0.71%	5.5	0.35
04/08	1,950	1,963	1,950	1,963	+0.38%	1,000	235億3037万	-0.08%	5.54	0.35
04/07	1,958	1,968	1,940	1,955	-0.76%	2,000	234億4045万	-0.46%	5.52	0.35
04/06	1,933	1,970	1,933	1,970	+1.94%	6,600	236億2030万	+0.31%	5.56	0.36
04/05	1,943	1,955	1,933	1,933	-0.51%	2,800	231億7067万	-1.55%	5.46	0.35
04/04	1,950	1,950	1,943	1,943	-0.77%	800	232億9057万	-1.04%	5.48	0.35

岩塚製菓（2221）の株価チャート

2022/04/04～2022/08/29

株価推移

開示資料

決算

株式

チャート