岩塚製菓（2221）の株価チャート
2008/07/01～2008/11/28
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 |
| 2008 |
| 11/28 | 905 | 925 | 905 | 925 | +0.54% | 1,800 | - | +0.43% | - | - |
| 11/27 | 920 | 925 | 920 | 920 | 0% | 800 | - | -0.33% | - | - |
| 11/26 | 985 | 985 | 910 | 920 | -0.54% | 5,200 | - | -0.43% | - | - |
| 11/25 | 930 | 930 | 925 | 925 | +2.78% | 800 | - | -0.22% | - | - |
| 11/21 | 900 | 925 | 900 | 900 | -1.1% | 1,600 | - | -3.02% | - | - |
| 11/20 | 925 | 950 | 910 | 910 | -1.62% | 1,000 | - | -2.05% | - | - |
| 11/19 | 911 | 925 | 910 | 925 | +1.54% | 1,800 | - | -0.54% | - | - |
| 11/18 | 915 | 930 | 911 | 911 | -2.04% | 800 | - | -2.04% | - | - |
| 11/13 | 938 | 938 | 930 | 930 | 0% | 2,200 | - | -0.32% | - | - |
| 11/12 | 945 | 945 | 930 | 930 | 0% | 600 | - | -0.64% | - | - |
| 11/11 | 932 | 932 | 902 | 930 | +3.33% | 800 | - | -1.27% | - | - |
| 11/07 | 930 | 950 | 900 | 900 | -2.7% | 2,600 | - | -5.36% | - | - |
| 11/06 | 935 | 940 | 925 | 925 | -1.07% | 1,200 | - | -3.85% | - | - |
| 11/05 | 935 | 935 | 935 | 935 | +5.06% | 600 | - | -3.91% | - | - |
| 11/04 | 900 | 900 | 890 | 890 | 0% | 2,200 | - | -9.55% | - | - |
| 10/31 | 900 | 900 | 890 | 890 | -1.11% | 3,000 | - | -10.64% | - | - |
| 10/30 | 900 | 900 | 888 | 900 | 0% | 1,200 | - | -10.8% | - | - |
| 10/29 | 900 | 900 | 875 | 900 | +4.05% | 2,200 | - | -11.85% | - | - |
| 10/28 | 925 | 925 | 855 | 865 | -6.49% | 3,000 | - | -16.26% | - | - |
| 10/27 | 925 | 925 | 800 | 925 | 0% | 8,800 | - | -11.57% | - | - |
| 10/24 | 957 | 957 | 925 | 925 | -4.15% | 4,400 | - | -12.41% | - | - |
| 10/23 | 956 | 965 | 956 | 965 | +1.05% | 400 | - | -9.47% | - | - |
| 10/22 | 975 | 975 | 955 | 955 | -0.68% | 1,000 | - | -11.08% | - | - |
| 10/21 | 973 | 975 | 960 | 962 | -1.33% | 1,400 | - | -11.14% | - | - |
| 10/20 | 960 | 975 | 960 | 975 | -0.05% | 2,800 | - | -10.68% | - | - |
| 10/17 | 965 | 975 | 936 | 975 | +4.22% | 1,200 | - | -11.36% | - | - |
| 10/16 | 978 | 978 | 935 | 936 | -4.83% | 3,600 | - | -15.64% | - | - |
| 10/15 | 953 | 983 | 953 | 983 | +3.53% | 2,600 | - | -12.15% | - | - |
| 10/14 | 951 | 951 | 935 | 950 | +2.1% | 8,400 | - | -15.9% | - | - |
| 10/10 | 947 | 947 | 930 | 930 | -1.85% | 3,600 | - | -18.35% | - | - |
| 10/09 | 930 | 950 | 930 | 948 | +2.16% | 2,600 | - | -17.75% | - | - |
| 10/08 | 985 | 990 | 928 | 928 | -5.84% | 5,000 | - | -20.18% | - | - |
| 10/07 | 945 | 985 | 925 | 985 | 0% | 9,200 | - | -16.03% | - | - |
| 10/06 | 1,150 | 1,150 | 985 | 985 | -10.45% | 4,400 | - | -16.67% | - | - |
| 10/03 | 1,135 | 1,135 | 1,040 | 1,100 | -3.51% | 5,600 | - | -7.56% | - | - |
| 10/02 | 1,155 | 1,155 | 1,140 | 1,140 | -2.98% | 7,000 | - | -4.52% | - | - |
| 10/01 | 1,175 | 1,175 | 1,175 | 1,175 | -2.49% | 200 | - | -1.76% | - | - |
| 09/30 | 1,205 | 1,205 | 1,150 | 1,205 | 0% | 3,800 | - | +0.67% | - | - |
| 09/29 | 1,165 | 1,205 | 1,165 | 1,205 | +0.42% | 2,600 | - | +0.67% | - | - |
| 09/26 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 4,000 | - | +0.17% | - | - |
| 09/25 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 2,200 | - | +0.17% | - | - |
| 09/24 | 1,175 | 1,220 | 1,175 | 1,220 | +1.67% | 3,400 | - | +1.75% | - | - |
| 09/22 | 1,175 | 1,200 | 1,175 | 1,200 | +2.13% | 2,000 | - | +0.17% | - | - |
| 09/19 | 1,200 | 1,200 | 1,160 | 1,175 | 0% | 1,600 | - | -1.92% | - | - |
| 09/18 | 1,150 | 1,175 | 1,145 | 1,175 | +0.21% | 7,600 | - | -1.92% | - | - |
| 09/17 | 1,155 | 1,173 | 1,150 | 1,173 | -0.21% | 4,800 | - | -2.13% | - | - |
| 09/16 | 1,148 | 1,175 | 1,140 | 1,175 | +1.29% | 5,200 | - | -2% | - | - |
| 09/12 | 1,155 | 1,160 | 1,150 | 1,160 | -1.28% | 1,800 | - | -3.33% | - | - |
| 09/11 | 1,205 | 1,205 | 1,175 | 1,175 | -2.08% | 2,400 | - | -2% | - | - |
| 09/10 | 1,178 | 1,200 | 1,178 | 1,200 | 0% | 400 | - | +0.17% | - | - |
| 09/09 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | - | +0.33% | - | - |
| 09/08 | 1,180 | 1,200 | 1,180 | 1,200 | -1.64% | 600 | - | +0.5% | - | - |
| 09/05 | 1,225 | 1,225 | 1,220 | 1,220 | +1.88% | 600 | - | +2.43% | - | - |
| 09/04 | 1,210 | 1,210 | 1,198 | 1,198 | -4.2% | 5,600 | - | +0.8% | - | - |
| 09/03 | 1,215 | 1,250 | 1,185 | 1,250 | +3.52% | 12,600 | - | +5.4% | - | - |
| 09/02 | 1,200 | 1,220 | 1,200 | 1,208 | +0.63% | 5,200 | - | +2.16% | - | - |
| 09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,200 | - | +1.69% | - | - |
| 08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | - | +1.95% | - | - |
| 08/28 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 4,600 | - | +2.21% | - | - |
| 08/27 | 1,200 | 1,200 | 1,200 | 1,200 | +0.21% | 1,400 | - | +2.56% | - | - |
| 08/26 | 1,200 | 1,210 | 1,198 | 1,198 | -0.21% | 5,600 | - | +2.7% | - | - |
| 08/25 | 1,180 | 1,200 | 1,180 | 1,200 | 0% | 1,200 | - | +3.18% | - | - |
| 08/22 | 1,198 | 1,205 | 1,198 | 1,200 | -1.23% | 27,200 | - | +3.54% | - | - |
| 08/21 | 1,210 | 1,215 | 1,200 | 1,215 | 0% | 2,800 | - | +5.19% | - | - |
| 08/20 | 1,203 | 1,215 | 1,203 | 1,215 | +0.41% | 2,400 | - | +5.56% | - | - |
| 08/19 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 1,600 | - | +5.31% | - | - |
| 08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | - | +4.8% | - | - |
| 08/15 | 1,175 | 1,210 | 1,175 | 1,200 | +2.56% | 1,000 | - | +5.08% | - | - |
| 08/14 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 1,400 | - | +2.81% | - | - |
| 08/13 | 1,195 | 1,195 | 1,180 | 1,180 | -2.68% | 3,200 | - | +3.96% | - | - |
| 08/12 | 1,208 | 1,213 | 1,205 | 1,213 | +2.75% | 6,000 | - | +7.11% | - | - |
| 08/11 | 1,175 | 1,180 | 1,175 | 1,180 | +3.06% | 7,200 | - | +4.61% | - | - |
| 08/08 | 1,125 | 1,148 | 1,125 | 1,145 | -0.43% | 2,000 | - | +1.78% | - | - |
| 08/07 | 1,150 | 1,160 | 1,150 | 1,150 | 0% | 1,200 | - | +2.4% | - | - |
| 08/06 | 1,160 | 1,160 | 1,140 | 1,150 | +0.66% | 2,200 | - | +2.59% | - | - |
| 08/05 | 1,143 | 1,143 | 1,143 | 1,143 | +0.22% | 200 | - | +2.1% | - | - |
| 08/04 | 1,140 | 1,150 | 1,140 | 1,140 | 0% | 1,400 | - | +1.97% | - | - |
| 08/01 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 600 | - | +2.06% | - | - |
| 07/31 | 1,153 | 1,153 | 1,150 | 1,150 | 0% | 3,400 | - | +3.05% | - | - |
| 07/30 | 1,150 | 1,150 | 1,150 | 1,150 | +0.44% | 2,400 | - | +3.42% | - | - |
| 07/29 | 1,130 | 1,175 | 1,130 | 1,145 | +1.33% | 10,200 | - | +3.25% | - | - |
| 07/28 | 1,133 | 1,133 | 1,130 | 1,130 | +0.44% | 400 | - | +2.26% | - | - |
| 07/25 | 1,105 | 1,125 | 1,105 | 1,125 | +1.81% | 400 | - | +2.09% | - | - |
| 07/24 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 200 | - | +0.55% | - | - |
| 07/23 | 1,103 | 1,105 | 1,103 | 1,105 | +0.23% | 800 | - | +0.82% | - | - |
| 07/22 | 1,103 | 1,103 | 1,103 | 1,103 | -0.68% | 200 | - | +0.78% | - | - |
| 07/18 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 4,400 | - | +1.56% | - | - |
| 07/17 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 400 | - | +1.83% | - | - |
| 07/16 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 200 | - | +2.21% | - | - |
| 07/15 | 1,128 | 1,150 | 1,125 | 1,150 | +2% | 8,000 | - | +6.28% | - | - |
| 07/14 | 1,125 | 1,150 | 1,125 | 1,128 | +0.22% | 7,800 | - | +4.69% | - | - |
| 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% | - | - |
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。
