岩塚製菓（2221）の株価チャート
2014/10/21～2015/03/19
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 |
| 2015 |
| 03/19 | 3,300 | 3,300 | 3,215 | 3,215 | -3.02% | 12,000 | 385億4785万 | -1.74% | 21.61 | 0.55 |
| 03/18 | 3,330 | 3,330 | 3,300 | 3,315 | -0.45% | 20,000 | 397億4685万 | +1.13% | 22.29 | 0.57 |
| 03/17 | 3,300 | 3,330 | 3,300 | 3,330 | +0.91% | 7,800 | 399億2670万 | +1.56% | 22.39 | 0.57 |
| 03/16 | 3,295 | 3,310 | 3,290 | 3,300 | +0.61% | 4,400 | 395億6700万 | +0.73% | 22.18 | 0.56 |
| 03/13 | 3,275 | 3,315 | 3,270 | 3,280 | +1.23% | 12,400 | 393億2720万 | +0.06% | 22.05 | 0.56 |
| 03/12 | 3,225 | 3,255 | 3,225 | 3,240 | +0.47% | 3,200 | 388億4760万 | -1.34% | 21.78 | 0.55 |
| 03/11 | 3,250 | 3,250 | 3,220 | 3,225 | +0.47% | 1,400 | 386億6775万 | -2.04% | 21.68 | 0.55 |
| 03/10 | 3,220 | 3,220 | 3,210 | 3,210 | -0.77% | 5,400 | 384億8790万 | -2.67% | 21.58 | 0.55 |
| 03/09 | 3,265 | 3,265 | 3,235 | 3,235 | -0.31% | 2,600 | 387億8765万 | -2.09% | 21.75 | 0.55 |
| 03/06 | 3,300 | 3,300 | 3,240 | 3,245 | -1.67% | 4,200 | 389億755万 | -1.99% | 21.81 | 0.56 |
| 03/05 | 3,220 | 3,300 | 3,210 | 3,300 | +3.45% | 5,400 | 395億6700万 | -0.51% | 22.18 | 0.56 |
| 03/04 | 3,210 | 3,210 | 3,185 | 3,190 | -0.62% | 8,200 | 382億4810万 | -4% | 21.44 | 0.55 |
| 03/03 | 3,250 | 3,250 | 3,210 | 3,210 | +0.63% | 2,800 | 384億8790万 | -3.66% | 21.58 | 0.55 |
| 03/02 | 3,175 | 3,200 | 3,175 | 3,190 | +0.47% | 7,800 | 382億4810万 | -4.52% | 21.44 | 0.55 |
| 02/27 | 3,160 | 3,220 | 3,160 | 3,175 | +0.79% | 14,200 | 380億6825万 | -5.25% | 21.34 | 0.54 |
| 02/26 | 3,200 | 3,205 | 3,150 | 3,150 | -2.63% | 8,400 | 377億6850万 | -6.33% | 21.18 | 0.54 |
| 02/25 | 3,330 | 3,345 | 3,200 | 3,235 | -2.71% | 7,400 | 387億8765万 | -4.35% | 21.75 | 0.55 |
| 02/24 | 3,275 | 3,325 | 3,275 | 3,325 | +3.1% | 1,600 | 398億6675万 | -2.09% | 22.35 | 0.57 |
| 02/23 | 3,310 | 3,340 | 3,210 | 3,225 | -2.57% | 14,400 | 386億6775万 | -5.37% | 21.68 | 0.55 |
| 02/20 | 3,325 | 3,375 | 3,310 | 3,310 | -1.19% | 2,200 | 396億8690万 | -3.3% | 22.25 | 0.57 |
| 02/19 | 3,350 | 3,400 | 3,350 | 3,350 | +0.15% | 6,200 | 401億6650万 | -2.45% | 22.52 | 0.57 |
| 02/18 | 3,410 | 3,410 | 3,345 | 3,345 | -0.45% | 1,800 | 401億655万 | -2.87% | 22.49 | 0.57 |
| 02/17 | 3,375 | 3,405 | 3,345 | 3,360 | -1.9% | 13,800 | 402億8640万 | -2.78% | 22.59 | 0.58 |
| 02/16 | 3,460 | 3,475 | 3,425 | 3,425 | +0.44% | 3,200 | 410億6575万 | -1.24% | 23.02 | 0.59 |
| 02/13 | 3,315 | 3,460 | 3,315 | 3,410 | +1.34% | 5,600 | 408億8590万 | -1.96% | 22.92 | 0.58 |
| 02/12 | 3,300 | 3,400 | 3,300 | 3,365 | +0.45% | 10,400 | 403億4635万 | -3.42% | 22.62 | 0.58 |
| 02/10 | 3,255 | 3,350 | 3,255 | 3,350 | +2.92% | 2,400 | 401億6650万 | -4.15% | 22.52 | 0.57 |
| 02/09 | 3,280 | 3,290 | 3,255 | 3,255 | -2.84% | 3,400 | 390億2745万 | -7.21% | 21.88 | 0.56 |
| 02/06 | 3,400 | 3,400 | 3,275 | 3,350 | -2.19% | 10,800 | 401億6650万 | -5.07% | 22.52 | 0.57 |
| 02/05 | 3,485 | 3,485 | 3,390 | 3,425 | -0.72% | 5,600 | 410億6575万 | -3.47% | 23.02 | 0.59 |
| 02/04 | 3,375 | 3,450 | 3,375 | 3,450 | +2.22% | 12,400 | 413億6550万 | -3.36% | 23.19 | 0.59 |
| 02/03 | 3,370 | 3,375 | 3,370 | 3,375 | +0.45% | 3,000 | 404億6625万 | -5.78% | 22.69 | 0.58 |
| 02/02 | 3,395 | 3,395 | 3,335 | 3,360 | -1.18% | 5,200 | 402億8640万 | -6.85% | 22.59 | 0.58 |
| 01/30 | 3,385 | 3,415 | 3,380 | 3,400 | 0% | 2,800 | 407億6600万 | -5.87% | 22.86 | 0.58 |
| 01/29 | 3,395 | 3,405 | 3,395 | 3,400 | -1.59% | 1,400 | 407億6600万 | -5.92% | 22.86 | 0.58 |
| 01/28 | 3,405 | 3,495 | 3,405 | 3,455 | +1.47% | 6,600 | 414億2545万 | -4.45% | 23.23 | 0.59 |
| 01/27 | 3,445 | 3,445 | 3,405 | 3,405 | -1.16% | 1,600 | 408億2595万 | -5.73% | 22.89 | 0.58 |
| 01/26 | 3,440 | 3,450 | 3,375 | 3,445 | +0.15% | 4,800 | 413億555万 | -4.62% | 23.16 | 0.59 |
| 01/23 | 3,500 | 3,505 | 3,375 | 3,440 | -1.01% | 18,200 | 412億4560万 | -4.74% | 23.13 | 0.59 |
| 01/22 | 3,620 | 3,620 | 3,475 | 3,475 | -3.61% | 7,000 | 416億6525万 | -3.71% | 23.36 | 0.59 |
| 01/21 | 3,575 | 3,620 | 3,575 | 3,605 | 0% | 4,600 | 432億2395万 | -0.03% | 24.23 | 0.62 |
| 01/20 | 3,600 | 3,615 | 3,600 | 3,605 | -0.28% | 3,400 | 432億2395万 | +0.14% | 24.23 | 0.62 |
| 01/19 | 3,595 | 3,615 | 3,585 | 3,615 | +0.56% | 6,400 | 433億4385万 | +0.61% | 24.3 | 0.62 |
| 01/16 | 3,595 | 3,595 | 3,585 | 3,595 | 0% | 1,800 | 431億405万 | +0.17% | 24.17 | 0.62 |
| 01/15 | 3,595 | 3,595 | 3,575 | 3,595 | 0% | 2,800 | 431億405万 | +0.36% | 24.17 | 0.62 |
| 01/14 | 3,595 | 3,605 | 3,550 | 3,595 | -1.51% | 4,000 | 431億405万 | +0.67% | 24.17 | 0.62 |
| 01/13 | 3,660 | 3,660 | 3,625 | 3,650 | -0.27% | 1,200 | 437億6350万 | +2.53% | 24.54 | 0.62 |
| 01/09 | 3,665 | 3,740 | 3,650 | 3,660 | -0.14% | 1,200 | 438億8340万 | +3.27% | 24.6 | 0.63 |
| 01/08 | 3,630 | 3,720 | 3,625 | 3,665 | +3.09% | 5,000 | 439億4335万 | +3.94% | 24.64 | 0.63 |
| 01/07 | 3,570 | 3,625 | 3,555 | 3,555 | -2.34% | 12,800 | 426億2445万 | +1.31% | 23.9 | 0.61 |
| 01/06 | 3,675 | 3,675 | 3,575 | 3,640 | -1.49% | 8,200 | 436億4360万 | +4.15% | 24.47 | 0.62 |
| 01/05 | 3,750 | 3,750 | 3,695 | 3,695 | -2.12% | 5,000 | 443億305万 | +6.33% | 24.84 | 0.63 |
| 2014 |
| 12/30 | 3,800 | 3,800 | 3,505 | 3,775 | -1.31% | 9,800 | 452億6225万 | +9.52% | 25.55 | 0.65 |
| 12/29 | 3,900 | 3,900 | 3,825 | 3,825 | -3.77% | 2,600 | 458億6175万 | +11.94% | 25.89 | 0.66 |
| 12/26 | 3,750 | 3,985 | 3,750 | 3,975 | +6% | 11,600 | 476億6025万 | +17.5% | 26.91 | 0.68 |
| 12/25 | 3,950 | 3,950 | 3,660 | 3,750 | -6.02% | 5,400 | 449億6250万 | +12.07% | 25.38 | 0.65 |
| 12/24 | 3,500 | 3,990 | 3,480 | 3,990 | +14.33% | 10,600 | 478億4010万 | +20.47% | 27.01 | 0.69 |
| 12/22 | 3,500 | 3,500 | 3,455 | 3,490 | +1.01% | 1,600 | 418億4510万 | +6.86% | 23.62 | 0.6 |
| 12/19 | 3,435 | 3,480 | 3,435 | 3,455 | +0.58% | 8,400 | 414億2545万 | +6.64% | 23.39 | 0.6 |
| 12/18 | 3,435 | 3,435 | 3,435 | 3,435 | +2.38% | 600 | 411億8565万 | +6.81% | 23.25 | 0.59 |
| 12/17 | 3,410 | 3,410 | 3,340 | 3,355 | -1.61% | 7,800 | 402億2645万 | +5.07% | 22.71 | 0.58 |
| 12/16 | 3,415 | 3,450 | 3,375 | 3,410 | -0.15% | 19,400 | 408億8590万 | +7.47% | 23.08 | 0.59 |
| 12/15 | 3,375 | 3,415 | 3,375 | 3,415 | +0.74% | 8,800 | 409億4585万 | +8.34% | 23.11 | 0.59 |
| 12/12 | 3,415 | 3,415 | 3,380 | 3,390 | -0.59% | 3,800 | 406億4610万 | +8.27% | 22.95 | 0.58 |
| 12/11 | 3,445 | 3,445 | 3,400 | 3,410 | -1.16% | 5,600 | 408億8590万 | +9.58% | 23.08 | 0.59 |
| 12/10 | 3,435 | 3,455 | 3,420 | 3,450 | +0.29% | 16,600 | 413億6550万 | +11.61% | 23.35 | 0.59 |
| 12/09 | 3,505 | 3,510 | 3,435 | 3,440 | -1.85% | 16,200 | 412億4560万 | +12.09% | 23.28 | 0.59 |
| 12/08 | 3,425 | 3,625 | 3,425 | 3,505 | +2.34% | 22,600 | 420億2495万 | +14.88% | 23.72 | 0.6 |
| 12/05 | 3,260 | 3,485 | 3,260 | 3,425 | +3.47% | 12,400 | 410億6575万 | +13.04% | 23.18 | 0.59 |
| 12/04 | 3,325 | 3,445 | 3,305 | 3,310 | -0.45% | 11,600 | 396億8690万 | +10.04% | 22.4 | 0.57 |
| 12/03 | 3,315 | 3,365 | 3,310 | 3,325 | +1.84% | 6,400 | 398億6675万 | +11.24% | 22.51 | 0.57 |
| 12/02 | 3,160 | 3,350 | 3,160 | 3,265 | +1.87% | 26,200 | 391億4735万 | +9.97% | 22.1 | 0.56 |
| 12/01 | 3,195 | 3,215 | 3,120 | 3,205 | -0.77% | 14,400 | 384億2795万 | +8.57% | 21.69 | 0.55 |
| 11/28 | 3,200 | 3,285 | 3,200 | 3,230 | +0.94% | 42,200 | 387億2770万 | +10.05% | 21.86 | 0.56 |
| 11/27 | 3,160 | 3,210 | 3,160 | 3,200 | +1.27% | 6,800 | 383億6800万 | +9.74% | 21.66 | 0.55 |
| 11/26 | 3,000 | 3,160 | 3,000 | 3,160 | +5.51% | 11,200 | 378億8840万 | +9% | 21.39 | 0.54 |
| 11/25 | 3,000 | 3,005 | 2,995 | 2,995 | -0.99% | 14,000 | 359億1005万 | +3.85% | 20.27 | 0.52 |
| 11/21 | 2,975 | 3,050 | 2,975 | 3,025 | +2.37% | 14,600 | 362億6975万 | +5.29% | 20.48 | 0.52 |
| 11/20 | 3,000 | 3,010 | 2,950 | 2,955 | -3.11% | 6,600 | 354億3045万 | +3.21% | 20 | 0.51 |
| 11/19 | 2,940 | 3,050 | 2,940 | 3,050 | +5.17% | 10,000 | 365億6950万 | +6.76% | 20.64 | 0.53 |
| 11/18 | 2,850 | 2,950 | 2,830 | 2,900 | +2.11% | 10,400 | 347億7100万 | +1.93% | 19.63 | 0.5 |
| 11/17 | 2,850 | 2,850 | 2,825 | 2,840 | -0.7% | 16,400 | 340億5160万 | -0.04% | 19.22 | 0.49 |
| 11/14 | 2,850 | 2,860 | 2,800 | 2,860 | +0.35% | 13,200 | 342億9140万 | +0.81% | 19.36 | 0.49 |
| 11/13 | 2,850 | 2,865 | 2,845 | 2,850 | -0.18% | 36,400 | 341億7150万 | +0.53% | 19.29 | 0.49 |
| 11/12 | 2,860 | 2,870 | 2,850 | 2,855 | +0.18% | 12,600 | 342億3145万 | +0.81% | 19.32 | 0.49 |
| 11/11 | 2,850 | 2,895 | 2,840 | 2,850 | -1.72% | 14,000 | 341億7150万 | +0.74% | 19.29 | 0.49 |
| 11/10 | 2,850 | 2,900 | 2,850 | 2,900 | +0.52% | 8,000 | 347億7100万 | +2.69% | 19.63 | 0.5 |
| 11/07 | 2,875 | 2,925 | 2,860 | 2,885 | -0.69% | 4,000 | 345億9115万 | +2.3% | 19.53 | 0.5 |
| 11/06 | 2,900 | 2,950 | 2,880 | 2,905 | +0.35% | 1,400 | 348億3095万 | +3.16% | 19.66 | 0.5 |
| 11/05 | 2,850 | 2,895 | 2,845 | 2,895 | 0% | 1,600 | 347億1105万 | +2.95% | 19.6 | 0.5 |
| 11/04 | 2,950 | 2,950 | 2,860 | 2,895 | -3.5% | 9,200 | 347億1105万 | +3.1% | 19.6 | 0.5 |
| 10/31 | 2,970 | 3,000 | 2,950 | 3,000 | +1.01% | 4,600 | 359億7000万 | +6.99% | 20.31 | 0.52 |
| 10/30 | 2,885 | 2,975 | 2,885 | 2,970 | +2.95% | 5,000 | 356億1030万 | +6.22% | 20.1 | 0.51 |
| 10/29 | 2,845 | 2,895 | 2,830 | 2,885 | +1.94% | 8,200 | 345億9115万 | +3.41% | 19.53 | 0.5 |
| 10/28 | 2,825 | 2,885 | 2,825 | 2,830 | +0.18% | 12,200 | 339億3170万 | +1.58% | 19.16 | 0.49 |
| 10/27 | 2,825 | 2,825 | 2,800 | 2,825 | 0% | 4,800 | 338億7175万 | +1.51% | 19.12 | 0.49 |
| 10/24 | 2,800 | 2,825 | 2,800 | 2,825 | +0.89% | 3,000 | 338億7175万 | +1.66% | 19.12 | 0.49 |
| 10/23 | 2,770 | 2,800 | 2,750 | 2,800 | +1.82% | 2,400 | 335億7200万 | +0.94% | 18.95 | 0.48 |
| 10/22 | 2,750 | 2,750 | 2,750 | 2,750 | -0.54% | 400 | 329億7250万 | -0.72% | 18.61 | 0.47 |
| 10/21 | 2,760 | 2,800 | 2,745 | 2,765 | -0.9% | 10,800 | 331億5235万 | -0.14% | 18.72 | 0.48 |
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。
