岩塚製菓（2221）の株価チャート
2009/01/16～2009/06/22
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 |
| 2009 |
| 06/22 | 830 | 835 | 830 | 832 | +1.16% | 1,800 | - | +3.23% | - | - |
| 06/19 | 819 | 828 | 819 | 823 | +0.49% | 1,000 | - | +2.17% | - | - |
| 06/18 | 827 | 830 | 819 | 819 | +0.12% | 3,600 | - | +1.8% | - | - |
| 06/17 | 815 | 818 | 815 | 818 | +0.93% | 2,400 | - | +1.81% | - | - |
| 06/16 | 810 | 814 | 810 | 810 | +0.19% | 3,000 | - | +0.87% | - | - |
| 06/15 | 805 | 813 | 805 | 809 | +0.75% | 2,000 | - | +0.81% | - | - |
| 06/12 | 802 | 805 | 801 | 803 | +0.25% | 1,400 | - | +0.06% | - | - |
| 06/11 | 802 | 802 | 801 | 801 | -0.19% | 1,000 | - | -0.19% | - | - |
| 06/10 | 802 | 802 | 802 | 802 | 0% | 400 | - | 0% | - | - |
| 06/09 | 802 | 802 | 802 | 802 | 0% | 1,600 | - | +0.12% | - | - |
| 06/08 | 803 | 803 | 802 | 802 | +0.5% | 2,200 | - | +0.12% | - | - |
| 06/04 | 802 | 802 | 798 | 798 | -0.37% | 9,800 | - | -0.37% | - | - |
| 06/03 | 801 | 802 | 801 | 801 | +0.06% | 800 | - | 0% | - | - |
| 06/02 | 801 | 801 | 801 | 801 | -0.19% | 1,000 | - | -0.06% | - | - |
| 06/01 | 802 | 802 | 801 | 802 | -0.06% | 2,000 | - | +0.12% | - | - |
| 05/29 | 802 | 803 | 801 | 803 | +0.19% | 1,600 | - | +0.19% | - | - |
| 05/28 | 801 | 803 | 801 | 801 | 0% | 800 | - | 0% | - | - |
| 05/27 | 803 | 803 | 801 | 801 | -0.19% | 4,400 | - | 0% | - | - |
| 05/26 | 803 | 820 | 803 | 803 | 0% | 3,600 | - | +0.19% | - | - |
| 05/25 | 803 | 804 | 803 | 803 | 0% | 3,600 | - | +0.19% | - | - |
| 05/22 | 803 | 803 | 803 | 803 | -0.31% | 600 | - | +0.19% | - | - |
| 05/21 | 825 | 825 | 805 | 805 | +0.25% | 2,000 | - | +0.5% | - | - |
| 05/20 | 803 | 805 | 803 | 803 | 0% | 1,200 | - | +0.25% | - | - |
| 05/19 | 804 | 804 | 803 | 803 | 0% | 400 | - | +0.25% | - | - |
| 05/18 | 804 | 804 | 803 | 803 | +0.06% | 1,000 | - | +0.25% | - | - |
| 05/15 | 803 | 803 | 803 | 803 | +0.31% | 400 | - | +0.19% | - | - |
| 05/13 | 800 | 800 | 800 | 800 | -0.31% | 200 | - | -0.12% | - | - |
| 05/12 | 804 | 804 | 803 | 803 | -0.37% | 1,600 | - | +0.06% | - | - |
| 05/11 | 803 | 806 | 803 | 806 | +1.32% | 1,400 | - | +0.44% | - | - |
| 05/01 | 795 | 795 | 795 | 795 | -0.69% | 600 | - | -1% | - | - |
| 04/30 | 800 | 802 | 800 | 801 | +0.06% | 1,200 | - | -0.44% | - | - |
| 04/28 | 800 | 800 | 800 | 800 | +0.06% | 800 | - | -0.62% | - | - |
| 04/27 | 800 | 800 | 800 | 800 | -0.06% | 1,600 | - | -0.81% | - | - |
| 04/24 | 796 | 800 | 796 | 800 | +0.5% | 2,200 | - | -0.74% | - | - |
| 04/23 | 798 | 798 | 790 | 796 | 0% | 4,000 | - | -1.36% | - | - |
| 04/22 | 798 | 798 | 796 | 796 | -0.44% | 1,200 | - | -1.36% | - | - |
| 04/21 | 800 | 800 | 798 | 800 | -0.06% | 1,800 | - | -0.93% | - | - |
| 04/20 | 800 | 800 | 800 | 800 | -0.06% | 2,800 | - | -0.87% | - | - |
| 04/17 | 805 | 805 | 801 | 801 | -0.12% | 800 | - | -0.81% | - | - |
| 04/16 | 801 | 802 | 801 | 802 | +0.06% | 400 | - | -0.68% | - | - |
| 04/15 | 801 | 801 | 801 | 801 | +0.31% | 400 | - | -0.74% | - | - |
| 04/13 | 799 | 799 | 799 | 799 | -0.06% | 200 | - | -1.05% | - | - |
| 04/10 | 799 | 799 | 799 | 799 | -0.13% | 400 | - | -0.99% | - | - |
| 04/09 | 808 | 808 | 800 | 800 | -1.17% | 1,600 | - | -0.99% | - | - |
| 04/08 | 808 | 810 | 808 | 810 | 0% | 3,600 | - | +0.06% | - | - |
| 04/07 | 810 | 810 | 810 | 810 | -0.06% | 1,400 | - | -0.06% | - | - |
| 04/06 | 815 | 815 | 810 | 810 | +1.25% | 1,200 | - | -0.12% | - | - |
| 04/03 | 801 | 813 | 800 | 800 | 0% | 1,600 | - | -1.36% | - | - |
| 04/01 | 800 | 800 | 800 | 800 | 0% | 2,200 | - | -1.48% | - | - |
| 03/31 | 800 | 800 | 800 | 800 | 0% | 200 | - | -1.6% | - | - |
| 03/30 | 820 | 820 | 800 | 800 | -2.44% | 1,400 | - | -1.72% | - | - |
| 03/27 | 820 | 820 | 820 | 820 | 0% | 4,200 | - | +0.74% | - | - |
| 03/26 | 822 | 822 | 820 | 820 | -0.24% | 3,800 | - | +0.74% | - | - |
| 03/25 | 820 | 825 | 820 | 822 | +0.24% | 4,200 | - | +0.98% | - | - |
| 03/24 | 820 | 821 | 820 | 820 | -0.12% | 2,400 | - | +0.74% | - | - |
| 03/23 | 825 | 825 | 815 | 821 | +0.61% | 1,800 | - | +0.86% | - | - |
| 03/19 | 805 | 818 | 805 | 816 | -0.43% | 1,600 | - | +0.12% | - | - |
| 03/18 | 823 | 823 | 800 | 820 | +1.05% | 3,000 | - | +0.68% | - | - |
| 03/17 | 825 | 825 | 796 | 811 | +2.01% | 3,600 | - | -0.37% | - | - |
| 03/16 | 801 | 812 | 795 | 795 | -0.69% | 4,400 | - | -2.33% | - | - |
| 03/13 | 800 | 802 | 800 | 801 | -0.12% | 1,600 | - | -1.9% | - | - |
| 03/12 | 801 | 802 | 801 | 802 | +0.19% | 1,000 | - | -2.02% | - | - |
| 03/11 | 799 | 800 | 799 | 800 | +0.06% | 6,400 | - | -2.32% | - | - |
| 03/10 | 800 | 800 | 800 | 800 | -0.19% | 1,800 | - | -2.62% | - | - |
| 03/09 | 801 | 804 | 801 | 801 | +0.31% | 1,400 | - | -2.55% | - | - |
| 03/06 | 810 | 818 | 799 | 799 | -1.42% | 9,600 | - | -3.21% | - | - |
| 03/05 | 810 | 811 | 810 | 810 | -1.1% | 1,600 | - | -2.17% | - | - |
| 03/04 | 828 | 829 | 817 | 819 | -1.03% | 5,800 | - | -1.33% | - | - |
| 03/03 | 828 | 828 | 828 | 828 | +0.06% | 1,200 | - | -0.54% | - | - |
| 03/02 | 829 | 829 | 826 | 827 | -0.18% | 2,200 | - | -0.84% | - | - |
| 02/27 | 821 | 829 | 821 | 829 | +0.98% | 1,800 | - | -0.66% | - | - |
| 02/26 | 825 | 828 | 821 | 821 | -0.55% | 4,400 | - | -1.62% | - | - |
| 02/25 | 822 | 825 | 822 | 825 | +0.43% | 1,000 | - | -0.96% | - | - |
| 02/24 | 821 | 822 | 821 | 822 | 0% | 1,400 | - | -1.38% | - | - |
| 02/23 | 820 | 822 | 820 | 822 | +1.55% | 5,000 | - | -1.26% | - | - |
| 02/20 | 811 | 811 | 805 | 809 | -0.12% | 9,000 | - | -2.76% | - | - |
| 02/19 | 811 | 811 | 808 | 810 | -0.55% | 3,800 | - | -2.64% | - | - |
| 02/18 | 829 | 829 | 815 | 815 | -1.75% | 2,400 | - | -2.1% | - | - |
| 02/17 | 829 | 829 | 829 | 829 | -0.06% | 600 | - | -0.24% | - | - |
| 02/16 | 830 | 830 | 830 | 830 | -0.06% | 400 | - | -0.18% | - | - |
| 02/13 | 825 | 830 | 810 | 830 | +2.72% | 1,000 | - | -0.12% | - | - |
| 02/12 | 808 | 808 | 808 | 808 | +0.06% | 200 | - | -2.77% | - | - |
| 02/10 | 808 | 810 | 805 | 808 | 0% | 2,400 | - | -2.94% | - | - |
| 02/09 | 850 | 850 | 808 | 808 | -4.94% | 3,200 | - | -3.06% | - | - |
| 02/06 | 850 | 850 | 850 | 850 | +0.06% | 200 | - | +1.98% | - | - |
| 02/05 | 845 | 850 | 845 | 849 | +2.29% | 1,200 | - | +1.92% | - | - |
| 02/04 | 840 | 840 | 825 | 830 | -1.31% | 600 | - | -0.24% | - | - |
| 02/03 | 840 | 850 | 840 | 841 | +0.12% | 4,600 | - | +1.08% | - | - |
| 02/02 | 865 | 865 | 840 | 840 | -3.39% | 1,600 | - | +1.08% | - | - |
| 01/30 | 870 | 870 | 870 | 870 | 0% | 600 | - | +4.63% | - | - |
| 01/29 | 872 | 873 | 870 | 870 | -0.63% | 3,000 | - | +4.89% | - | - |
| 01/28 | 873 | 878 | 873 | 875 | +0.34% | 1,600 | - | +5.8% | - | - |
| 01/27 | 872 | 873 | 872 | 872 | +0.06% | 2,600 | - | +5.57% | - | - |
| 01/26 | 830 | 872 | 830 | 872 | +5.06% | 2,600 | - | +5.51% | - | - |
| 01/23 | 815 | 830 | 815 | 830 | +1.78% | 1,800 | - | +0.3% | - | - |
| 01/22 | 810 | 815 | 810 | 815 | +0.62% | 400 | - | -1.69% | - | - |
| 01/21 | 810 | 810 | 810 | 810 | 0% | 400 | - | -2.64% | - | - |
| 01/20 | 808 | 810 | 808 | 810 | 0% | 400 | - | -3.11% | - | - |
| 01/19 | 807 | 810 | 805 | 810 | +0.37% | 1,600 | - | -3.57% | - | - |
| 01/16 | 803 | 814 | 803 | 807 | +0.06% | 6,200 | - | -4.38% | - | - |
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。
