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

2025/03/07

2024/10/08～2025/03/07

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
2025
03/07	2,799	2,821	2,790	2,802	+0.11%	20,400	335億9598万	+4.67%	9.88	0.42
03/06	2,766	2,809	2,765	2,799	+1.12%	9,300	335億6001万	+4.91%	9.87	0.42
03/05	2,771	2,774	2,750	2,768	-0.25%	6,300	331億8832万	+4.06%	9.76	0.42
03/04	2,825	2,825	2,770	2,775	-1.8%	3,700	332億7225万	+4.64%	9.79	0.42
03/03	2,826	2,829	2,795	2,826	+0.21%	5,900	338億8374万	+6.84%	9.97	0.43
02/28	2,767	2,864	2,767	2,820	+2.55%	17,700	338億1180万	+7.02%	9.94	0.43
02/27	2,767	2,777	2,740	2,750	-0.69%	7,300	329億7250万	+4.76%	9.7	0.42
02/26	2,742	2,780	2,740	2,769	+0.98%	12,100	332億31万	+5.73%	9.76	0.42
02/25	2,699	2,745	2,667	2,742	+0.04%	10,200	328億7658万	+5.02%	9.67	0.41
02/21	2,749	2,832	2,702	2,741	-0.18%	21,400	328億6459万	+5.3%	9.67	0.41
02/20	2,600	2,952	2,570	2,746	+5.62%	154,800	329億2454万	+5.74%	9.68	0.41
02/19	2,587	2,609	2,587	2,600	+0.54%	10,100	311億7400万	+0.39%	9.17	0.39
02/18	2,571	2,586	2,570	2,586	+0.58%	5,700	310億614万	-0.12%	9.12	0.39
02/17	2,598	2,598	2,571	2,571	-0.73%	6,800	308億2629万	-0.66%	9.07	0.39
02/14	2,600	2,600	2,581	2,590	+0.39%	6,400	310億5410万	+0.08%	9.13	0.39
02/13	2,581	2,588	2,565	2,580	-1.19%	30,800	309億3420万	-0.27%	9.1	0.39
02/12	2,678	2,678	2,611	2,611	-2.54%	8,200	313億589万	+0.93%	9.21	0.39
02/10	2,612	2,685	2,611	2,679	+2.68%	8,300	321億2121万	+3.6%	9.45	0.4
02/07	2,596	2,609	2,590	2,609	+0.69%	6,100	312億8191万	+1.01%	9.2	0.39
02/06	2,588	2,612	2,581	2,591	+0.12%	15,100	310億6609万	+0.39%	9.14	0.39
02/05	2,594	2,594	2,580	2,588	+0.08%	12,100	310億3012万	+0.35%	9.13	0.39
02/04	2,609	2,609	2,586	2,586	-0.84%	9,900	310億614万	+0.31%	9.12	0.39
02/03	2,599	2,616	2,587	2,608	+0.66%	16,900	312億6992万	+1.2%	9.2	0.39
01/31	2,594	2,600	2,591	2,591	+0.15%	3,600	310億6609万	+0.58%	9.14	0.39
01/30	2,593	2,593	2,587	2,587	+0.04%	3,400	310億1813万	+0.51%	9.12	0.39
01/29	2,598	2,598	2,583	2,586	-0.19%	3,800	310億614万	+0.47%	9.12	0.39
01/28	2,597	2,599	2,584	2,591	+0.31%	4,200	310億6609万	+0.66%	9.14	0.39
01/27	2,591	2,599	2,578	2,583	-0.04%	12,400	309億7017万	+0.35%	9.11	0.39
01/24	2,577	2,586	2,577	2,584	-0.08%	2,300	309億8216万	+0.39%	9.11	0.39
01/23	2,576	2,588	2,571	2,586	+0.31%	2,800	310億614万	+0.47%	9.12	0.39
01/22	2,580	2,590	2,571	2,578	-0.23%	8,100	309億1022万	+0.16%	9.09	0.39
01/21	2,579	2,584	2,574	2,584	+0.54%	1,800	309億8216万	+0.39%	9.11	0.39
01/20	2,595	2,595	2,570	2,570	+0.35%	3,800	308億1430万	-0.16%	9.06	0.39
01/17	2,568	2,582	2,561	2,561	-0.31%	5,300	307億639万	-0.54%	9.03	0.39
01/16	2,583	2,584	2,564	2,569	0%	4,400	308億231万	-0.27%	9.06	0.39
01/15	2,576	2,590	2,561	2,569	-0.23%	6,800	308億231万	-0.31%	9.06	0.39
01/14	2,590	2,598	2,562	2,575	+0.31%	14,700	308億7425万	-0.08%	9.08	0.39
01/10	2,578	2,583	2,563	2,567	-0.66%	2,000	307億7833万	-0.43%	9.05	0.39
01/09	2,570	2,588	2,560	2,584	+0.54%	4,500	309億8216万	+0.19%	9.11	0.39
01/08	2,572	2,589	2,561	2,570	-0.35%	5,900	308億1430万	-0.35%	9.06	0.39
01/07	2,582	2,582	2,570	2,579	-0.04%	2,300	309億2221万	0%	9.09	0.39
01/06	2,598	2,600	2,570	2,580	-0.69%	12,300	309億3420万	+0.04%	9.1	0.39
2024
12/30	2,556	2,598	2,556	2,598	+1.64%	7,900	311億5002万	+0.74%	9.16	0.39
12/27	2,554	2,562	2,550	2,556	+0.08%	6,900	306億4644万	-0.93%	9.01	0.39
12/26	2,554	2,554	2,548	2,554	0%	8,400	306億2246万	-1.08%	9.01	0.39
12/25	2,566	2,566	2,551	2,554	-0.47%	4,800	306億2246万	-1.12%	9.01	0.39
12/24	2,557	2,572	2,552	2,566	-0.16%	13,100	307億6634万	-0.74%	9.05	0.39
12/23	2,568	2,573	2,561	2,570	+0.43%	3,200	308億1430万	-0.66%	9.06	0.39
12/20	2,550	2,574	2,550	2,559	-0.31%	9,200	306億8241万	-1.12%	9.02	0.39
12/19	2,583	2,587	2,550	2,567	-0.85%	16,900	307億7833万	-0.89%	9.05	0.39
12/18	2,598	2,598	2,575	2,589	-0.35%	9,700	310億4211万	-0.04%	9.13	0.39
12/17	2,581	2,598	2,581	2,598	+0.66%	2,900	311億5002万	+0.39%	9.16	0.39
12/16	2,581	2,598	2,581	2,581	0%	1,600	309億4619万	-0.23%	9.1	0.39
12/13	2,581	2,609	2,580	2,581	-0.27%	12,600	309億4619万	-0.42%	9.1	0.39
12/12	2,586	2,588	2,580	2,588	+0.43%	2,400	310億3012万	-0.31%	9.13	0.39
12/11	2,598	2,598	2,576	2,577	-0.85%	6,200	308億9823万	-0.85%	9.09	0.39
12/10	2,598	2,599	2,583	2,599	+0.15%	2,900	311億6201万	-0.08%	9.17	0.39
12/09	2,595	2,596	2,581	2,595	+0.31%	3,400	311億1405万	-0.27%	9.15	0.39
12/06	2,588	2,588	2,575	2,587	+0.04%	3,100	310億1813万	-0.65%	9.12	0.39
12/05	2,577	2,586	2,570	2,586	+0.47%	3,200	310億614万	-0.69%	9.12	0.39
12/04	2,587	2,587	2,571	2,574	-0.46%	5,100	308億6226万	-1.11%	9.08	0.39
12/03	2,592	2,595	2,561	2,586	-0.31%	4,900	310億614万	-0.61%	9.12	0.39
12/02	2,595	2,600	2,594	2,594	-0.04%	3,300	311億206万	-0.27%	9.15	0.39
11/29	2,580	2,600	2,555	2,595	+0.97%	12,400	311億1405万	-0.15%	9.15	0.39
11/28	2,571	2,571	2,560	2,570	+0.35%	3,100	308億1430万	-1.04%	9.06	0.39
11/27	2,575	2,599	2,561	2,561	-1.2%	5,600	307億639万	-1.39%	9.03	0.39
11/26	2,622	2,623	2,592	2,592	-0.77%	5,800	310億7808万	-0.19%	9.14	0.39
11/25	2,619	2,620	2,594	2,612	+0.35%	4,900	313億1788万	+0.62%	9.21	0.39
11/22	2,601	2,610	2,590	2,603	+0.04%	5,600	312億997万	+0.35%	9.18	0.39
11/21	2,605	2,610	2,591	2,602	-0.12%	5,100	311億9798万	+0.31%	9.18	0.39
11/20	2,609	2,609	2,595	2,605	0%	2,900	312億3395万	+0.5%	9.19	0.39
11/19	2,601	2,609	2,596	2,605	+0.19%	3,400	312億3395万	+0.58%	9.19	0.39
11/18	2,591	2,614	2,585	2,600	+0.23%	14,000	311億7400万	+0.5%	9.17	0.39
11/15	2,572	2,594	2,560	2,594	+1.01%	8,500	311億206万	+0.35%	9.15	0.39
11/14	2,572	2,572	2,555	2,568	+0.51%	7,900	307億9032万	-0.58%	9.06	0.39
11/13	2,567	2,589	2,555	2,555	-0.66%	12,300	306億3445万	-1.05%	9.01	0.39
11/12	2,550	2,599	2,549	2,572	-4.6%	33,400	308億3828万	-0.35%	9.07	0.39
11/11	2,680	2,696	2,660	2,696	+0.37%	10,300	323億2504万	+4.46%	9.51	0.41
11/08	2,660	2,693	2,646	2,686	+1.17%	15,200	322億514万	+4.31%	9.47	0.41
11/07	2,663	2,668	2,644	2,655	+0.76%	3,700	318億3345万	+3.31%	9.36	0.4
11/06	2,632	2,667	2,630	2,635	+0.11%	7,300	315億9365万	+2.69%	9.29	0.4
11/05	2,633	2,650	2,632	2,632	-0.04%	4,900	315億5768万	+2.69%	9.28	0.4
11/01	2,587	2,643	2,586	2,633	+1.62%	15,500	315億6967万	+2.85%	9.29	0.4
10/31	2,550	2,603	2,550	2,591	+1.21%	11,800	310億6609万	+1.21%	9.14	0.39
10/30	2,554	2,568	2,550	2,560	+0.39%	4,700	306億9440万	-0.04%	9.03	0.39
10/29	2,551	2,553	2,545	2,550	-0.04%	4,000	305億7450万	-0.51%	8.99	0.38
10/28	2,551	2,551	2,545	2,551	0%	2,400	305億8649万	-0.58%	9	0.39
10/25	2,560	2,592	2,551	2,551	-0.12%	4,800	305億8649万	-0.7%	9	0.39
10/24	2,550	2,559	2,545	2,554	+0.12%	3,600	306億2246万	-0.7%	9.01	0.39
10/23	2,575	2,575	2,544	2,551	-0.74%	5,100	305億8649万	-0.93%	9	0.39
10/22	2,570	2,576	2,566	2,570	0%	1,200	308億1430万	-0.31%	9.06	0.39
10/21	2,592	2,599	2,570	2,570	-0.12%	4,300	308億1430万	-0.35%	9.06	0.39
10/18	2,605	2,605	2,567	2,573	-0.85%	7,200	308億5027万	-0.31%	9.07	0.39
10/17	2,577	2,601	2,555	2,595	+1.96%	20,700	311億1405万	+0.46%	9.15	0.39
10/16	2,551	2,558	2,544	2,545	-0.43%	1,300	305億1455万	-1.55%	8.97	0.38
10/15	2,551	2,556	2,551	2,556	+0.55%	600	306億4644万	-1.24%	9.01	0.39
10/11	2,540	2,557	2,540	2,542	+0.08%	1,000	304億7858万	-1.78%	8.96	0.38
10/10	2,542	2,543	2,540	2,540	0%	1,200	304億5460万	-1.89%	8.96	0.38
10/09	2,540	2,540	2,540	2,540	+0.12%	3,200	304億5460万	-1.97%	8.96	0.38
10/08	2,520	2,540	2,520	2,537	-0.24%	2,400	304億1863万	-2.12%	8.95	0.38

岩塚製菓（2221）の株価チャート

2024/10/08～2025/03/07

株価推移

開示資料

決算

株式

チャート