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

2023/03/07

2022/10/11～2023/03/07

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
2023
03/07	2,490	2,493	2,485	2,485	+0.1%	1,800	297億9515万	+9.47%	7.01	0.45
03/06	2,530	2,540	2,483	2,483	+1.02%	8,400	297億6517万	+10.09%	7.01	0.45
03/03	2,525	2,525	2,453	2,458	-4.56%	10,200	294億6542万	+9.61%	6.94	0.44
03/02	2,380	2,600	2,380	2,575	+7.52%	21,200	308億7425万	+15.57%	7.27	0.47
03/01	2,365	2,398	2,345	2,395	+2.79%	5,400	287億1605万	+8.37%	6.76	0.43
02/28	2,375	2,380	2,330	2,330	-1.89%	5,200	279億3670万	+5.96%	6.58	0.42
02/27	2,320	2,388	2,320	2,375	+3.49%	13,400	284億7625万	+8.45%	6.7	0.43
02/24	2,323	2,325	2,295	2,295	0%	2,000	275億1705万	+5.28%	6.48	0.41
02/22	2,330	2,330	2,270	2,295	-1.5%	6,200	275億1705万	+5.66%	6.48	0.41
02/21	2,310	2,345	2,310	2,330	+0.87%	3,200	279億3670万	+7.72%	6.58	0.42
02/20	2,295	2,343	2,290	2,310	+1.32%	10,600	276億9690万	+7.29%	6.52	0.42
02/17	2,278	2,285	2,253	2,280	-0.33%	12,000	273億3720万	+6.34%	6.44	0.41
02/16	2,208	2,298	2,200	2,288	+3.62%	17,200	274億2712万	+7.09%	6.46	0.41
02/15	2,205	2,208	2,195	2,208	+0.91%	1,600	264億6792万	+3.78%	6.23	0.4
02/14	2,208	2,215	2,188	2,188	-1.24%	3,200	262億2812万	+2.99%	6.17	0.4
02/13	2,175	2,215	2,175	2,215	+1.84%	10,400	265億5785万	+4.43%	6.25	0.4
02/10	2,150	2,175	2,135	2,175	+1.05%	7,800	260億7825万	+2.69%	6.14	0.39
02/09	2,115	2,153	2,115	2,153	+1.77%	3,400	258億847万	+1.72%	6.08	0.39
02/08	2,115	2,133	2,115	2,115	0%	600	253億5885万	0%	5.97	0.38
02/07	2,113	2,140	2,113	2,115	-0.59%	1,200	253億5885万	-0.09%	5.97	0.38
02/06	2,138	2,138	2,108	2,128	-0.47%	1,600	255億872万	+0.45%	6.01	0.38
02/03	2,130	2,138	2,128	2,138	+0.23%	1,200	256億2862万	+0.92%	6.03	0.39
02/02	2,125	2,133	2,118	2,133	-0.23%	2,000	255億6867万	+0.68%	6.02	0.39
02/01	2,138	2,140	2,130	2,138	-0.12%	1,400	256億2862万	+0.92%	6.03	0.39
01/31	2,133	2,140	2,130	2,140	+0.47%	1,800	256億5860万	+1.09%	6.04	0.39
01/30	2,140	2,140	2,123	2,130	-0.47%	1,000	255億3870万	+0.61%	6.01	0.38
01/27	2,138	2,140	2,125	2,140	+0.94%	2,000	256億5860万	+1.09%	6.04	0.39
01/26	2,123	2,135	2,120	2,120	-0.12%	1,800	254億1880万	+0.19%	5.98	0.38
01/25	2,113	2,140	2,113	2,123	+0.59%	2,600	254億4877万	+0.26%	5.99	0.38
01/24	2,108	2,110	2,108	2,110	+0.12%	800	252億9890万	-0.28%	5.96	0.38
01/23	2,108	2,130	2,095	2,108	-0.59%	4,600	252億6892万	-0.4%	5.95	0.38
01/20	2,105	2,120	2,105	2,120	+0.71%	600	254億1880万	+0.24%	5.98	0.38
01/19	2,055	2,120	2,055	2,105	+1.69%	14,600	252億3895万	-0.47%	5.94	0.38
01/18	2,070	2,075	2,060	2,070	-0.84%	1,200	248億1930万	-2.08%	5.84	0.37
01/17	2,063	2,088	2,063	2,088	+0.6%	3,400	250億2912万	-1.3%	5.89	0.38
01/16	2,068	2,080	2,068	2,075	+0.24%	1,200	248億7925万	-1.84%	5.86	0.37
01/13	2,083	2,088	2,070	2,070	-0.6%	1,000	248億1930万	-2.13%	5.84	0.37
01/12	2,100	2,100	2,083	2,083	-1.54%	800	249億6917万	-1.54%	5.88	0.38
01/11	2,125	2,125	2,095	2,115	-0.47%	4,200	253億5885万	0%	5.97	0.38
01/10	2,120	2,128	2,095	2,125	0%	7,800	254億7875万	+0.57%	6	0.38
01/06	2,125	2,133	2,125	2,125	0%	4,800	254億7875万	+0.66%	6	0.38
01/05	2,150	2,150	2,125	2,125	-1.05%	7,000	254億7875万	+0.71%	6	0.38
01/04	2,150	2,150	2,140	2,148	-0.12%	2,000	257億4852万	+1.87%	6.06	0.39
2022
12/30	2,143	2,155	2,143	2,150	+0.35%	1,600	257億7850万	+2.14%	6.07	0.39
12/29	2,145	2,160	2,138	2,143	+0.23%	2,400	256億8857万	+1.93%	6.05	0.39
12/28	2,130	2,138	2,130	2,138	+0.35%	3,200	256億2862万	+1.83%	6.03	0.39
12/27	2,133	2,133	2,125	2,130	+0.12%	3,000	255億3870万	+1.62%	6.01	0.38
12/26	2,123	2,130	2,115	2,128	0%	6,800	255億872万	+1.65%	6.01	0.38
12/23	2,128	2,130	2,125	2,128	-0.35%	4,200	255億872万	+1.79%	6.01	0.38
12/22	2,128	2,150	2,128	2,135	+0.47%	3,800	255億9865万	+2.3%	6.03	0.39
12/21	2,125	2,145	2,125	2,125	0%	4,800	254億7875万	+1.97%	6	0.38
12/20	2,125	2,135	2,125	2,125	0%	9,800	254億7875万	+2.11%	6	0.38
12/19	2,085	2,130	2,078	2,125	+0.95%	7,800	254億7875万	+2.26%	6	0.38
12/16	2,100	2,105	2,090	2,105	+0.12%	24,000	252億3895万	+1.49%	5.94	0.38
12/15	2,100	2,110	2,100	2,103	+0.12%	2,000	252億897万	+1.57%	5.93	0.38
12/14	2,100	2,100	2,100	2,100	-0.12%	1,800	251億7900万	+1.6%	5.93	0.38
12/13	2,103	2,108	2,100	2,103	0%	3,600	252億897万	+1.91%	5.93	0.38
12/12	2,083	2,108	2,075	2,103	+0.96%	7,000	252億897万	+2.06%	5.93	0.38
12/09	2,075	2,085	2,075	2,083	+0.36%	2,200	249億6917万	+1.34%	5.88	0.38
12/08	2,078	2,083	2,075	2,075	-0.24%	1,600	248億7925万	+1.17%	5.86	0.37
12/07	2,078	2,080	2,078	2,080	+0.12%	600	249億3920万	+1.56%	5.87	0.38
12/06	2,075	2,088	2,075	2,078	+0.12%	2,000	249億922万	+1.54%	5.86	0.38
12/05	2,080	2,080	2,070	2,075	0%	1,000	248億7925万	+1.62%	5.86	0.37
12/02	2,075	2,078	2,075	2,075	-0.36%	6,200	248億7925万	+1.77%	5.86	0.37
12/01	2,083	2,083	2,075	2,083	+0.12%	1,400	249億6917万	+2.28%	5.88	0.38
11/30	2,078	2,080	2,075	2,080	-0.24%	42,200	249億3920万	+2.26%	5.87	0.38
11/29	2,085	2,088	2,083	2,085	0%	2,600	249億9915万	+2.66%	5.89	0.38
11/28	2,070	2,085	2,070	2,085	+0.72%	4,800	249億9915万	+2.81%	5.89	0.38
11/25	2,060	2,070	2,060	2,070	+0.49%	2,000	248億1930万	+2.22%	5.84	0.37
11/24	2,063	2,063	2,055	2,060	+0.12%	2,000	246億9940万	+1.83%	5.81	0.37
11/22	2,053	2,058	2,053	2,058	+0.24%	1,000	246億6942万	+1.81%	5.81	0.37
11/21	2,045	2,058	2,043	2,053	-0.36%	4,600	246億947万	+1.66%	5.79	0.37
11/18	2,060	2,060	2,050	2,060	-0.12%	5,000	246億9940万	+2.08%	5.81	0.37
11/17	2,053	2,078	2,053	2,063	+0.61%	2,600	247億2937万	+2.26%	5.82	0.37
11/16	2,058	2,058	2,015	2,050	-0.36%	7,200	245億7950万	+1.79%	5.79	0.37
11/15	2,053	2,058	2,050	2,058	+0.24%	1,400	246億6942万	+2.26%	5.81	0.37
11/14	2,008	2,078	2,000	2,053	+1.99%	9,400	246億947万	+2.06%	5.79	0.37
11/11	2,018	2,018	2,008	2,013	-0.25%	1,400	241億2987万	+0.12%	5.68	0.36
11/10	2,000	2,018	2,000	2,018	0%	2,200	241億8982万	+0.32%	5.7	0.36
11/09	2,005	2,025	2,005	2,018	+0.37%	3,000	241億8982万	+0.27%	5.7	0.36
11/08	2,010	2,023	2,000	2,010	0%	2,000	240億9990万	-0.1%	5.67	0.36
11/07	2,010	2,018	1,995	2,010	+1.39%	3,400	240億9990万	-0.1%	5.67	0.36
11/04	1,995	1,995	1,983	1,983	-0.63%	3,400	237億7017万	-1.61%	5.6	0.36
11/02	1,995	2,003	1,995	1,995	-0.37%	1,000	239億2005万	-1.19%	5.63	0.36
11/01	2,010	2,010	1,993	2,003	-0.37%	2,200	240億997万	-0.96%	5.65	0.36
10/31	1,998	2,010	1,998	2,010	+0.63%	800	240億9990万	-0.69%	5.67	0.36
10/28	1,990	2,000	1,990	1,998	+0.38%	3,200	239億5002万	-1.41%	5.64	0.36
10/27	2,008	2,008	1,990	1,990	-0.87%	5,800	238億6010万	-1.92%	5.62	0.36
10/26	2,013	2,018	2,008	2,008	-0.25%	2,000	240億6992万	-1.16%	5.67	0.36
10/25	2,010	2,020	2,010	2,013	+0.25%	1,400	241億2987万	-1.01%	5.68	0.36
10/24	2,013	2,013	2,008	2,008	-0.25%	1,800	240億6992万	-1.3%	5.67	0.36
10/21	2,010	2,018	2,010	2,013	-0.25%	1,200	241億2987万	-1.15%	5.68	0.36
10/20	2,008	2,025	2,005	2,018	+0.5%	1,000	241億8982万	-0.96%	5.7	0.36
10/19	2,028	2,028	2,008	2,008	-0.99%	400	240億6992万	-1.5%	5.67	0.36
10/18	2,005	2,028	2,005	2,028	+1.25%	400	243億972万	-0.61%	5.72	0.37
10/17	2,000	2,025	2,000	2,003	-0.99%	1,600	240億997万	-1.89%	5.65	0.36
10/14	2,030	2,030	2,000	2,023	-0.37%	1,800	242億4977万	-1%	5.71	0.37
10/13	2,005	2,030	2,000	2,030	+1.5%	3,200	243億3970万	-0.68%	5.73	0.37
10/12	2,005	2,005	2,000	2,000	-0.25%	1,800	239億8000万	-2.15%	5.65	0.36
10/11	2,038	2,038	2,005	2,005	-0.87%	2,800	240億3995万	-2%	5.66	0.36

岩塚製菓（2221）の株価チャート

2022/10/11～2023/03/07

株価推移

開示資料

決算

株式

チャート