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

2023/08/28

2023/04/04～2023/08/28

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
08/28	2,585	2,620	2,580	2,580	-0.19%	2,400	309億3420万	+0.55%	14.77	0.45
08/25	2,595	2,600	2,585	2,585	-0.39%	1,200	309億9415万	+0.78%	14.8	0.45
08/24	2,580	2,610	2,565	2,595	+0.39%	3,400	311億1405万	+1.21%	14.86	0.46
08/23	2,555	2,585	2,555	2,585	+1.17%	800	309億9415万	+0.86%	14.8	0.45
08/22	2,565	2,600	2,555	2,555	-0.97%	3,000	306億3445万	-0.23%	14.63	0.45
08/21	2,550	2,580	2,550	2,580	+0.78%	1,000	309億3420万	+0.74%	14.77	0.45
08/18	2,550	2,570	2,550	2,560	+0.39%	2,000	306億9440万	0%	14.66	0.45
08/17	2,550	2,550	2,545	2,550	0%	1,800	305億7450万	-0.39%	14.6	0.45
08/16	2,550	2,550	2,550	2,550	0%	2,200	305億7450万	-0.43%	14.6	0.45
08/15	2,550	2,560	2,545	2,550	-0.2%	13,200	305億7450万	-0.47%	14.6	0.45
08/14	2,560	2,560	2,555	2,555	-0.2%	1,400	306億3445万	-0.27%	14.63	0.45
08/10	2,560	2,575	2,550	2,560	0%	2,400	306億9440万	-0.08%	14.66	0.45
08/09	2,560	2,560	2,560	2,560	0%	200	306億9440万	-0.12%	14.66	0.45
08/08	2,555	2,575	2,555	2,560	+0.2%	1,600	306億9440万	-0.16%	14.66	0.45
08/07	2,555	2,580	2,550	2,555	0%	2,600	306億3445万	-0.31%	14.63	0.45
08/04	2,575	2,575	2,555	2,555	-0.78%	1,000	306億3445万	-0.39%	14.63	0.45
08/03	2,565	2,575	2,560	2,575	+0.39%	1,800	308億7425万	+0.39%	14.74	0.45
08/02	2,565	2,580	2,560	2,565	0%	1,400	307億5435万	-0.08%	14.69	0.45
08/01	2,575	2,620	2,560	2,565	-0.77%	2,600	307億5435万	-0.08%	14.69	0.45
07/31	2,595	2,620	2,585	2,585	+0.39%	3,600	309億9415万	+0.7%	14.8	0.45
07/28	2,565	2,595	2,565	2,575	+0.39%	2,400	308億7425万	+0.55%	14.74	0.45
07/27	2,550	2,600	2,550	2,565	+0.59%	3,400	307億5435万	+0.39%	14.69	0.45
07/26	2,575	2,625	2,550	2,550	-0.78%	5,200	305億7450万	0%	14.6	0.45
07/25	2,565	2,625	2,565	2,570	+0.19%	3,000	308億1430万	+0.94%	14.72	0.45
07/24	2,565	2,570	2,565	2,565	+0.2%	1,400	307億5435万	+0.9%	14.69	0.45
07/21	2,555	2,560	2,555	2,560	+0.2%	600	306億9440万	+0.91%	14.66	0.45
07/20	2,560	2,565	2,555	2,555	-0.2%	1,000	306億3445万	+0.95%	14.63	0.45
07/19	2,550	2,560	2,550	2,560	+0.39%	1,800	306億9440万	+1.35%	14.66	0.45
07/18	2,550	2,580	2,525	2,550	0%	2,800	305億7450万	+1.15%	14.6	0.45
07/14	2,550	2,555	2,525	2,550	0%	4,600	305億7450万	+1.35%	14.6	0.45
07/13	2,555	2,560	2,550	2,550	-0.2%	1,400	305億7450万	+1.51%	14.6	0.45
07/12	2,560	2,580	2,555	2,555	-1.35%	2,400	306億3445万	+1.91%	14.63	0.45
07/11	2,585	2,590	2,550	2,590	+0.58%	2,000	310億5410万	+3.56%	14.83	0.45
07/10	2,575	2,600	2,535	2,575	+0.98%	3,200	308億7425万	+3.29%	14.74	0.45
07/07	2,580	2,580	2,550	2,550	0%	1,400	305億7450万	+2.53%	14.6	0.45
07/06	2,580	2,580	2,550	2,550	-1.35%	2,400	305億7450万	+2.78%	14.6	0.45
07/05	2,575	2,595	2,575	2,585	+0.19%	1,600	309億9415万	+4.44%	14.8	0.45
07/04	2,550	2,595	2,550	2,580	+1.18%	2,800	309億3420万	+4.58%	14.77	0.45
07/03	2,535	2,575	2,480	2,550	-1.35%	17,600	305億7450万	+3.66%	14.6	0.45
06/30	2,520	2,585	2,520	2,585	+1.17%	2,200	309億9415万	+5.34%	14.8	0.45
06/29	2,635	2,640	2,555	2,555	-2.85%	2,800	306億3445万	+4.41%	14.63	0.45
06/28	2,560	2,750	2,560	2,630	+2.73%	20,000	315億3370万	+7.74%	15.06	0.46
06/27	2,565	2,570	2,525	2,560	-0.19%	9,400	306億9440万	+5.26%	14.66	0.45
06/26	2,458	2,570	2,458	2,565	+5.12%	24,400	307億5435万	+5.73%	14.69	0.45
06/23	2,433	2,440	2,420	2,440	+0.62%	2,000	292億5560万	+0.87%	13.97	0.43
06/22	2,455	2,455	2,420	2,425	-0.82%	3,800	290億7575万	+0.29%	13.89	0.43
06/21	2,465	2,465	2,443	2,445	-0.51%	800	293億1555万	+1.16%	14	0.43
06/20	2,468	2,470	2,438	2,458	+0.1%	3,000	294億6542万	+1.76%	14.07	0.43
06/19	2,435	2,468	2,420	2,455	+0.82%	19,800	294億3545万	+1.74%	14.06	0.43
06/16	2,418	2,435	2,410	2,435	+0.41%	4,000	291億9565万	+1%	13.94	0.43
06/15	2,423	2,425	2,418	2,425	0%	1,600	290億7575万	+0.62%	13.89	0.43
06/14	2,428	2,428	2,425	2,425	-0.41%	1,400	290億7575万	+0.66%	13.89	0.43
06/13	2,418	2,435	2,418	2,435	+0.21%	1,800	291億9565万	+1.12%	13.94	0.43
06/12	2,440	2,440	2,430	2,430	-0.51%	1,200	291億3570万	+0.96%	13.91	0.43
06/09	2,428	2,443	2,420	2,443	+0.72%	3,400	292億8557万	+1.47%	13.99	0.43
06/08	2,405	2,425	2,405	2,425	+1.04%	6,600	290億7575万	+0.83%	13.89	0.43
06/07	2,405	2,413	2,378	2,400	-0.21%	5,800	287億7600万	-0.21%	13.74	0.42
06/06	2,400	2,410	2,400	2,405	-0.1%	2,400	288億3595万	-0.04%	13.77	0.42
06/05	2,375	2,408	2,365	2,408	+0.31%	8,600	288億6592万	+0.1%	13.78	0.42
06/02	2,400	2,410	2,400	2,400	-0.1%	2,600	287億7600万	-0.21%	13.74	0.42
06/01	2,395	2,408	2,368	2,403	0%	4,600	288億597万	-0.15%	13.76	0.42
05/31	2,400	2,410	2,400	2,403	+0.1%	1,000	288億597万	-0.23%	13.76	0.42
05/30	2,400	2,405	2,400	2,400	0%	2,400	287億7600万	-0.29%	13.74	0.42
05/29	2,415	2,425	2,400	2,400	-0.62%	2,000	287億7600万	-0.25%	13.74	0.42
05/26	2,408	2,423	2,405	2,415	+0.31%	1,800	289億5585万	+0.42%	13.83	0.42
05/25	2,400	2,408	2,400	2,408	+0.31%	2,000	288億6592万	+0.27%	13.78	0.42
05/24	2,390	2,400	2,390	2,400	0%	2,000	287億7600万	+0.13%	13.74	0.42
05/23	2,400	2,408	2,400	2,400	0%	3,200	287億7600万	+0.33%	13.74	0.42
05/22	2,400	2,413	2,395	2,400	0%	3,000	287億7600万	+0.5%	13.74	0.42
05/19	2,400	2,405	2,388	2,400	0%	3,000	287億7600万	+0.67%	13.74	0.42
05/18	2,405	2,410	2,400	2,400	-0.1%	7,600	287億7600万	+0.8%	13.74	0.42
05/17	2,415	2,415	2,403	2,403	-0.21%	1,600	288億597万	+1.03%	13.76	0.42
05/16	2,400	2,408	2,400	2,408	+0.31%	6,200	288億6592万	+1.33%	13.78	0.42
05/15	2,420	2,420	2,398	2,400	-0.83%	5,200	287億7600万	+1.1%	13.74	0.42
05/12	2,410	2,420	2,403	2,420	+0.52%	4,600	290億1580万	+2.07%	13.86	0.43
05/11	2,390	2,410	2,390	2,408	+0.31%	3,800	288億6592万	+1.67%	13.78	0.42
05/10	2,400	2,408	2,400	2,400	-0.1%	3,800	287億7600万	+1.48%	13.74	0.42
05/09	2,425	2,425	2,400	2,403	-0.93%	3,000	288億597万	+1.67%	13.76	0.42
05/08	2,428	2,435	2,400	2,425	+0.83%	4,200	290億7575万	+2.67%	13.89	0.43
05/02	2,400	2,420	2,395	2,405	-0.41%	1,200	288億3595万	+1.82%	13.77	0.42
05/01	2,423	2,425	2,403	2,415	+0.1%	2,800	289億5585万	+2.2%	13.83	0.42
04/28	2,390	2,423	2,390	2,413	+0.94%	2,800	289億2587万	+2.05%	13.81	0.42
04/27	2,408	2,408	2,383	2,390	-0.73%	5,200	286億5610万	+1.1%	13.68	0.42
04/26	2,435	2,435	2,408	2,408	-1.13%	3,600	288億6592万	+1.84%	13.78	0.42
04/25	2,470	2,505	2,435	2,435	0%	9,600	291億9565万	+3.09%	13.94	0.43
04/24	2,390	2,445	2,378	2,435	+2.53%	10,800	291億9565万	+3.27%	13.94	0.43
04/21	2,383	2,390	2,375	2,375	-0.11%	2,400	284億7625万	+0.93%	13.6	0.42
04/20	2,385	2,393	2,378	2,378	+0.21%	2,200	285億622万	+1.17%	13.61	0.42
04/19	2,335	2,375	2,333	2,373	+1.61%	7,800	284億4627万	+1%	13.58	0.42
04/18	2,300	2,338	2,295	2,335	+1.52%	5,800	279億9665万	-0.6%	13.37	0.41
04/17	2,295	2,300	2,283	2,300	+0.88%	2,600	275億7700万	-2.09%	13.17	0.4
04/14	2,283	2,283	2,258	2,280	-0.33%	3,000	273億3720万	-3.14%	13.05	0.4
04/13	2,323	2,323	2,275	2,288	-1.19%	4,000	274億2712万	-3.11%	13.1	0.4
04/12	2,318	2,320	2,308	2,315	-0.43%	6,200	277億5685万	-2.2%	13.26	0.41
04/11	2,315	2,325	2,315	2,325	0%	2,000	278億7675万	-2.02%	13.31	0.41
04/10	2,343	2,350	2,325	2,325	-1.17%	1,600	278億7675万	-2.31%	13.31	0.41
04/07	2,353	2,353	2,353	2,353	0%	1,000	282億647万	-1.36%	13.47	0.41
04/06	2,325	2,373	2,325	2,353	+0.86%	7,200	282億647万	-1.73%	13.47	0.41
04/05	2,340	2,345	2,330	2,333	0%	2,800	279億6667万	-2.65%	13.36	0.41
04/04	2,343	2,343	2,328	2,333	-0.11%	1,600	279億6667万	-2.65%	13.36	0.41

岩塚製菓（2221）の株価チャート

2023/04/04～2023/08/28

株価推移

開示資料

決算

株式

チャート