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

2024/01/04

2023/08/07～2024/01/04

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
2024
01/04	2,580	2,580	2,525	2,525	-0.2%	3,600	302億7475万	+1.69%	14.46	0.44
2023
12/29	2,575	2,575	2,530	2,530	-1.17%	800	303億3470万	+1.93%	14.49	0.44
12/28	2,530	2,575	2,530	2,560	+2.71%	3,600	306億9440万	+3.23%	14.66	0.45
12/27	2,463	2,493	2,455	2,493	+1.22%	3,600	298億8507万	+0.63%	14.27	0.44
12/26	2,480	2,498	2,463	2,463	+0.72%	1,600	295億2537万	-0.55%	14.1	0.43
12/25	2,438	2,483	2,438	2,445	+0.31%	1,200	293億1555万	-1.33%	14	0.43
12/22	2,440	2,445	2,428	2,438	+0.41%	1,000	292億2562万	-1.71%	13.96	0.43
12/21	2,438	2,438	2,428	2,428	-0.51%	600	291億572万	-2.24%	13.9	0.43
12/20	2,445	2,445	2,438	2,440	0%	2,000	292億5560万	-1.89%	13.97	0.43
12/19	2,450	2,465	2,438	2,440	-0.41%	2,800	292億5560万	-2.09%	13.97	0.43
12/18	2,450	2,470	2,440	2,450	-0.2%	4,200	293億7550万	-1.8%	14.03	0.43
12/15	2,480	2,480	2,455	2,455	-1.01%	3,600	294億3545万	-1.8%	14.06	0.43
12/14	2,493	2,493	2,480	2,480	-0.7%	1,600	297億3520万	-0.96%	14.2	0.44
12/13	2,490	2,498	2,490	2,498	0%	1,600	299億4502万	-0.38%	14.3	0.44
12/12	2,500	2,500	2,483	2,498	-0.1%	2,800	299億4502万	-0.46%	14.3	0.44
12/11	2,520	2,525	2,493	2,500	+0.7%	2,200	299億7500万	-0.48%	14.31	0.44
12/08	2,500	2,500	2,483	2,483	-0.4%	1,400	297億6517万	-1.29%	14.21	0.44
12/07	2,495	2,500	2,483	2,493	+0.4%	3,800	298億8507万	-0.97%	14.27	0.44
12/06	2,495	2,495	2,483	2,483	-0.5%	400	297億6517万	-1.45%	14.21	0.44
12/05	2,493	2,495	2,493	2,495	+0.6%	2,000	299億1505万	-0.91%	14.29	0.44
12/04	2,483	2,483	2,480	2,480	-0.6%	1,600	297億3520万	-1.43%	14.2	0.44
12/01	2,500	2,500	2,495	2,495	0%	800	299億1505万	-0.8%	14.29	0.44
11/30	2,500	2,500	2,495	2,495	-0.2%	2,000	299億1505万	-0.64%	14.29	0.44
11/29	2,510	2,525	2,500	2,500	-0.4%	1,200	299億7500万	-0.32%	14.31	0.44
11/28	2,500	2,510	2,485	2,510	+0.4%	1,600	300億9490万	+0.16%	14.37	0.44
11/27	2,478	2,500	2,478	2,500	+0.91%	2,400	299億7500万	-0.2%	14.31	0.44
11/24	2,475	2,495	2,475	2,478	-0.1%	2,000	297億522万	-1.06%	14.19	0.44
11/22	2,485	2,485	2,480	2,480	-0.2%	3,400	297億3520万	-1.04%	14.2	0.44
11/21	2,500	2,500	2,485	2,485	-0.8%	2,000	297億9515万	-0.92%	14.23	0.44
11/20	2,500	2,515	2,500	2,505	+0.2%	1,400	300億3495万	-0.24%	14.34	0.44
11/17	2,505	2,505	2,500	2,500	-0.2%	2,400	299億7500万	-0.52%	14.31	0.44
11/16	2,525	2,525	2,505	2,505	-1.18%	2,800	300億3495万	-0.44%	14.34	0.44
11/15	2,560	2,560	2,535	2,535	-0.59%	600	303億9465万	+0.64%	14.51	0.45
11/14	2,550	2,550	2,550	2,550	+0.59%	400	305億7450万	+1.23%	14.6	0.45
11/13	2,560	2,560	2,535	2,535	-1.17%	1,600	303億9465万	+0.6%	14.51	0.45
11/10	2,550	2,570	2,550	2,565	+0.2%	2,600	307億5435万	+1.79%	14.69	0.45
11/09	2,555	2,570	2,550	2,560	0%	1,400	306億9440万	+1.59%	14.66	0.45
11/08	2,535	2,560	2,535	2,560	+0.59%	2,600	306億9440万	+1.63%	14.66	0.45
11/06	2,560	2,560	2,530	2,545	-0.59%	1,600	305億1455万	+0.99%	14.57	0.45
11/02	2,580	2,580	2,560	2,560	-0.97%	1,000	306億9440万	+1.47%	14.66	0.45
11/01	2,535	2,585	2,510	2,585	+1.97%	4,600	309億9415万	+2.3%	14.8	0.45
10/31	2,530	2,535	2,495	2,535	+0.2%	1,600	303億9465万	+0.2%	14.51	0.45
10/30	2,510	2,545	2,510	2,530	+2.64%	7,200	303億3470万	-0.24%	14.49	0.44
10/27	2,448	2,470	2,445	2,465	+0.82%	1,600	295億5535万	-2.99%	14.11	0.43
10/26	2,440	2,445	2,440	2,445	+0.2%	1,400	293億1555万	-4.04%	14	0.43
10/25	2,403	2,440	2,403	2,440	+1.56%	2,200	292億5560万	-4.54%	13.97	0.43
10/24	2,425	2,425	2,403	2,403	-0.93%	4,600	288億597万	-6.26%	13.76	0.42
10/23	2,470	2,470	2,410	2,425	-1.22%	3,200	290億7575万	-5.72%	13.89	0.43
10/20	2,465	2,470	2,453	2,455	-0.71%	1,800	294億3545万	-4.84%	14.06	0.43
10/19	2,475	2,485	2,470	2,473	-0.1%	3,000	296億4527万	-4.39%	14.16	0.43
10/18	2,525	2,525	2,450	2,475	-1.98%	4,800	296億7525万	-4.48%	14.17	0.43
10/17	2,545	2,545	2,478	2,525	-0.79%	31,000	302億7475万	-2.73%	14.46	0.44
10/16	2,545	2,570	2,545	2,545	-0.2%	2,600	305億1455万	-2.08%	14.57	0.45
10/13	2,550	2,570	2,550	2,550	-0.58%	800	305億7450万	-1.96%	14.6	0.45
10/12	2,560	2,565	2,535	2,565	+0.2%	4,600	307億5435万	-1.46%	14.69	0.45
10/11	2,585	2,585	2,550	2,560	-0.78%	3,000	306億9440万	-1.69%	14.66	0.45
10/10	2,565	2,580	2,550	2,580	+0.98%	1,600	309億3420万	-1%	14.77	0.45
10/06	2,585	2,585	2,545	2,555	0%	2,600	306億3445万	-1.96%	14.63	0.45
10/05	2,550	2,565	2,540	2,555	+0.2%	1,000	306億3445万	-2.03%	14.63	0.45
10/04	2,550	2,565	2,545	2,550	0%	19,200	305億7450万	-2.3%	14.6	0.45
10/03	2,550	2,565	2,550	2,550	-0.2%	3,200	305億7450万	-2.37%	14.6	0.45
10/02	2,565	2,585	2,545	2,555	-0.58%	4,200	306億3445万	-2.22%	14.63	0.45
09/29	2,640	2,640	2,535	2,570	-1.72%	13,400	308億1430万	-1.68%	14.72	0.45
09/28	2,610	2,650	2,610	2,615	-1.69%	4,600	313億5385万	0%	14.97	0.46
09/27	2,700	2,740	2,655	2,660	-0.75%	10,400	318億9340万	+1.76%	15.23	0.47
09/26	2,695	2,695	2,670	2,680	0%	7,000	321億3320万	+2.68%	15.35	0.47
09/25	2,665	2,695	2,665	2,680	+1.32%	2,800	321億3320万	+2.84%	15.35	0.47
09/22	2,640	2,650	2,640	2,645	0%	3,200	317億1355万	+1.69%	15.14	0.46
09/21	2,645	2,645	2,635	2,645	+0.19%	2,400	317億1355万	+1.85%	15.14	0.46
09/20	2,630	2,645	2,630	2,640	+0.38%	2,200	316億5360万	+1.81%	15.12	0.46
09/19	2,625	2,635	2,610	2,630	+0.19%	1,400	315億3370万	+1.54%	15.06	0.46
09/15	2,620	2,625	2,600	2,625	+0.19%	2,000	314億7375万	+1.47%	15.03	0.46
09/14	2,595	2,620	2,595	2,620	+0.77%	3,800	314億1380万	+1.39%	15	0.46
09/13	2,595	2,610	2,595	2,600	+0.19%	1,600	311億7400万	+0.7%	14.89	0.46
09/12	2,595	2,595	2,595	2,595	-0.38%	1,200	311億1405万	+0.58%	14.86	0.46
09/11	2,585	2,605	2,585	2,605	+0.19%	2,600	312億3395万	+1.01%	14.92	0.46
09/08	2,595	2,615	2,590	2,600	+0.19%	2,000	311億7400万	+0.89%	14.89	0.46
09/07	2,580	2,620	2,580	2,595	-0.19%	2,800	311億1405万	+0.74%	14.86	0.46
09/06	2,595	2,600	2,585	2,600	+0.19%	2,800	311億7400万	+1.01%	14.89	0.46
09/05	2,610	2,610	2,595	2,595	-0.19%	4,200	311億1405万	+0.86%	14.86	0.46
09/04	2,595	2,620	2,595	2,600	+0.19%	1,600	311億7400万	+1.05%	14.89	0.46
09/01	2,610	2,610	2,595	2,595	0%	1,600	311億1405万	+0.89%	14.86	0.46
08/31	2,600	2,600	2,595	2,595	-0.19%	1,000	311億1405万	+0.97%	14.86	0.46
08/30	2,590	2,600	2,580	2,600	0%	1,400	311億7400万	+1.21%	14.89	0.46
08/29	2,580	2,600	2,580	2,600	+0.78%	1,200	311億7400万	+1.29%	14.89	0.46
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

岩塚製菓（2221）の株価チャート

2023/08/07～2024/01/04

株価推移

開示資料

決算

株式

チャート