岩塚製菓（2221）の株価チャート
2008/02/14～2008/07/11
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 |
| 2008 |
| 07/11 | 1,060 | 1,125 | 1,060 | 1,125 | +2.27% | 4,800 | - | +4.75% | - | - |
| 07/10 | 1,098 | 1,100 | 1,098 | 1,100 | 0% | 600 | - | +2.61% | - | - |
| 07/09 | 1,130 | 1,130 | 1,100 | 1,100 | 0% | 3,000 | - | +2.71% | - | - |
| 07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 6,800 | - | +2.8% | - | - |
| 07/07 | 1,100 | 1,100 | 1,090 | 1,100 | 0% | 6,800 | - | +2.9% | - | - |
| 07/04 | 1,100 | 1,100 | 1,095 | 1,100 | +0.46% | 9,800 | - | +3% | - | - |
| 07/03 | 1,100 | 1,100 | 1,095 | 1,095 | -0.45% | 7,800 | - | +2.62% | - | - |
| 07/02 | 1,115 | 1,115 | 1,060 | 1,100 | -1.57% | 9,200 | - | +3.19% | - | - |
| 07/01 | 1,120 | 1,125 | 1,118 | 1,118 | 0% | 5,600 | - | +5.03% | - | - |
| 06/30 | 1,115 | 1,125 | 1,115 | 1,118 | +0.22% | 1,200 | - | +5.33% | - | - |
| 06/27 | 1,100 | 1,115 | 1,080 | 1,115 | +1.36% | 7,600 | - | +5.39% | - | - |
| 06/26 | 1,070 | 1,100 | 1,070 | 1,100 | +2.8% | 5,000 | - | +4.17% | - | - |
| 06/25 | 1,050 | 1,075 | 1,050 | 1,070 | 0% | 2,600 | - | +1.71% | - | - |
| 06/24 | 1,035 | 1,070 | 1,035 | 1,070 | +3.38% | 3,400 | - | +2% | - | - |
| 06/23 | 1,035 | 1,035 | 1,035 | 1,035 | -1.43% | 600 | - | -1.05% | - | - |
| 06/20 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 1,800 | - | +0.48% | - | - |
| 06/19 | 1,035 | 1,050 | 1,033 | 1,050 | 0% | 1,000 | - | +0.67% | - | - |
| 06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 400 | - | +0.77% | - | - |
| 06/17 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 800 | - | +0.96% | - | - |
| 06/16 | 1,015 | 1,070 | 1,015 | 1,060 | +0.95% | 1,400 | - | +2.12% | - | - |
| 06/13 | 1,048 | 1,075 | 1,040 | 1,050 | +5% | 5,400 | - | +1.45% | - | - |
| 06/12 | 1,010 | 1,013 | 1,000 | 1,000 | -0.5% | 800 | - | -3.19% | - | - |
| 06/11 | 1,010 | 1,010 | 1,005 | 1,005 | -3.37% | 600 | - | -2.71% | - | - |
| 06/10 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 400 | - | +0.78% | - | - |
| 06/06 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 400 | - | +1.94% | - | - |
| 06/05 | 1,070 | 1,075 | 1,070 | 1,070 | -0.47% | 800 | - | +4.29% | - | - |
| 06/04 | 1,070 | 1,075 | 1,070 | 1,075 | 0% | 2,400 | - | +5.19% | - | - |
| 06/03 | 1,078 | 1,078 | 1,030 | 1,075 | -1.38% | 1,000 | - | +5.81% | - | - |
| 06/02 | 1,095 | 1,100 | 1,090 | 1,090 | +1.4% | 1,200 | - | +7.92% | - | - |
| 05/30 | 1,070 | 1,075 | 1,070 | 1,075 | 0% | 2,800 | - | +7.18% | - | - |
| 05/29 | 1,058 | 1,075 | 1,053 | 1,075 | +1.65% | 10,000 | - | +7.82% | - | - |
| 05/28 | 1,053 | 1,058 | 1,050 | 1,058 | +0.71% | 3,400 | - | +6.6% | - | - |
| 05/27 | 1,045 | 1,050 | 1,045 | 1,050 | +0.24% | 12,800 | - | +6.17% | - | - |
| 05/26 | 1,050 | 1,050 | 1,048 | 1,048 | -0.24% | 5,800 | - | +6.35% | - | - |
| 05/23 | 1,050 | 1,050 | 1,030 | 1,050 | 0% | 3,400 | - | +7.03% | - | - |
| 05/22 | 1,025 | 1,050 | 1,025 | 1,050 | +5% | 7,200 | - | +7.47% | - | - |
| 05/21 | 1,000 | 1,000 | 1,000 | 1,000 | +0.05% | 200 | - | +2.56% | - | - |
| 05/20 | 1,005 | 1,005 | 1,000 | 1,000 | -0.55% | 6,600 | - | +2.62% | - | - |
| 05/19 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 1,000 | - | +3.4% | - | - |
| 05/16 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 3,400 | - | +3.09% | - | - |
| 05/15 | 1,008 | 1,010 | 1,005 | 1,005 | -0.5% | 1,200 | - | +3.72% | - | - |
| 05/14 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 1,200 | - | +4.12% | - | - |
| 05/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,200 | - | +3.09% | - | - |
| 05/12 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 1,400 | - | +3.09% | - | - |
| 05/09 | 1,000 | 1,000 | 1,000 | 1,000 | +0.05% | 10,400 | - | +3.09% | - | - |
| 05/08 | 995 | 1,000 | 975 | 1,000 | +0.45% | 4,200 | - | +3.15% | - | - |
| 05/07 | 965 | 995 | 965 | 995 | +0.25% | 1,400 | - | +2.79% | - | - |
| 05/02 | 976 | 993 | 975 | 993 | +1.79% | 800 | - | +2.64% | - | - |
| 05/01 | 961 | 975 | 961 | 975 | +1.56% | 1,800 | - | +0.62% | - | - |
| 04/30 | 960 | 960 | 960 | 960 | 0% | 1,200 | - | -1.23% | - | - |
| 04/28 | 955 | 960 | 955 | 960 | +3.62% | 600 | - | -1.54% | - | - |
| 04/25 | 950 | 950 | 927 | 927 | +0.16% | 2,800 | - | -5.17% | - | - |
| 04/23 | 925 | 925 | 925 | 925 | 0% | 1,400 | - | -5.61% | - | - |
| 04/22 | 925 | 925 | 915 | 925 | 0% | 800 | - | -5.9% | - | - |
| 04/21 | 950 | 950 | 925 | 925 | -2.63% | 3,800 | - | -6.38% | - | - |
| 04/17 | 955 | 955 | 950 | 950 | -1.55% | 1,000 | - | -4.33% | - | - |
| 04/16 | 965 | 965 | 960 | 965 | +1.58% | 2,200 | - | -3.21% | - | - |
| 04/15 | 950 | 950 | 950 | 950 | -0.05% | 600 | - | -5.09% | - | - |
| 04/14 | 951 | 951 | 950 | 951 | -0.99% | 600 | - | -5.42% | - | - |
| 04/11 | 960 | 960 | 960 | 960 | -3.03% | 2,000 | - | -4.86% | - | - |
| 04/10 | 970 | 990 | 970 | 990 | +2.06% | 3,400 | - | -2.27% | - | - |
| 04/09 | 975 | 975 | 970 | 970 | +2.11% | 1,000 | - | -4.34% | - | - |
| 04/08 | 968 | 968 | 950 | 950 | -2.06% | 1,400 | - | -6.59% | - | - |
| 04/07 | 970 | 970 | 970 | 970 | -0.51% | 600 | - | -5% | - | - |
| 04/04 | 1,048 | 1,048 | 965 | 975 | -5.11% | 7,800 | - | -4.69% | - | - |
| 04/03 | 976 | 1,028 | 976 | 1,028 | +2.8% | 3,200 | - | +0.24% | - | - |
| 04/02 | 983 | 1,000 | 983 | 1,000 | -1.04% | 5,800 | - | -2.49% | - | - |
| 04/01 | 983 | 1,010 | 983 | 1,010 | +1.46% | 1,000 | - | -2.04% | - | - |
| 03/31 | 983 | 1,050 | 983 | 996 | +2.15% | 9,000 | - | -3.35% | - | - |
| 03/28 | 975 | 975 | 975 | 975 | 0% | 1,800 | - | -5.3% | - | - |
| 03/27 | 964 | 975 | 964 | 975 | +1.14% | 3,000 | - | -5.3% | - | - |
| 03/26 | 943 | 980 | 943 | 964 | -8.67% | 1,800 | - | -6.27% | - | - |
| 03/25 | 1,055 | 1,065 | 1,055 | 1,055 | 0% | 2,400 | - | +2.63% | - | - |
| 03/24 | 1,040 | 1,058 | 1,040 | 1,055 | +1.44% | 3,400 | - | +3.03% | - | - |
| 03/21 | 1,025 | 1,040 | 1,000 | 1,040 | +2.97% | 1,200 | - | +2.06% | - | - |
| 03/19 | 1,000 | 1,010 | 1,000 | 1,010 | +1.51% | 400 | - | -0.49% | - | - |
| 03/18 | 995 | 995 | 995 | 995 | -0.5% | 400 | - | -1.68% | - | - |
| 03/17 | 1,040 | 1,040 | 1,000 | 1,000 | -4.76% | 3,400 | - | -0.99% | - | - |
| 03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | - | +4.27% | - | - |
| 03/13 | 1,050 | 1,050 | 1,050 | 1,050 | -0.24% | 3,400 | - | +4.79% | - | - |
| 03/12 | 1,050 | 1,053 | 1,050 | 1,053 | -0.24% | 2,600 | - | +5.46% | - | - |
| 03/11 | 1,050 | 1,055 | 1,050 | 1,055 | 0% | 400 | - | +6.14% | - | - |
| 03/10 | 1,055 | 1,055 | 1,040 | 1,055 | -0.24% | 2,000 | - | +6.57% | - | - |
| 03/07 | 1,050 | 1,058 | 1,050 | 1,058 | +0.95% | 1,600 | - | +7.14% | - | - |
| 03/06 | 1,020 | 1,048 | 1,020 | 1,048 | +2.7% | 1,200 | - | +6.67% | - | - |
| 03/05 | 1,050 | 1,060 | 1,020 | 1,020 | -2.86% | 6,200 | - | +4.29% | - | - |
| 03/04 | 1,025 | 1,050 | 1,025 | 1,050 | +0.96% | 3,200 | - | +7.58% | - | - |
| 03/03 | 1,025 | 1,040 | 1,020 | 1,040 | +1.22% | 1,200 | - | +7% | - | - |
| 02/29 | 1,033 | 1,033 | 1,028 | 1,028 | 0% | 2,000 | - | +6.15% | - | - |
| 02/28 | 1,018 | 1,028 | 1,018 | 1,028 | +0.98% | 1,400 | - | +6.48% | - | - |
| 02/27 | 1,090 | 1,090 | 1,005 | 1,018 | -10.75% | 9,600 | - | +5.77% | - | - |
| 02/26 | 1,000 | 1,140 | 1,000 | 1,140 | +15.15% | 6,600 | - | +19% | - | - |
| 02/25 | 978 | 1,000 | 978 | 990 | +1.28% | 8,200 | - | +4.21% | - | - |
| 02/22 | 963 | 978 | 963 | 978 | +1.56% | 1,800 | - | +3% | - | - |
| 02/21 | 960 | 975 | 960 | 963 | +0.26% | 1,600 | - | +1.42% | - | - |
| 02/20 | 960 | 967 | 960 | 960 | 0% | 1,000 | - | +1.16% | - | - |
| 02/19 | 960 | 960 | 960 | 960 | +1.05% | 200 | - | +1.16% | - | - |
| 02/18 | 950 | 950 | 950 | 950 | +1.06% | 600 | - | +0.11% | - | - |
| 02/15 | 940 | 940 | 940 | 940 | 0% | 1,600 | - | -0.95% | - | - |
| 02/14 | 940 | 940 | 940 | 940 | -0.53% | 200 | - | -1.05% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
