岩塚製菓（2221）の株価チャート
2015/04/06～2015/08/28
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 |
| 2015 |
| 08/28 | 3,170 | 3,175 | 3,110 | 3,125 | -0.64% | 19,600 | 374億6875万 | -12.64% | 121.09 | 0.71 |
| 08/27 | 3,175 | 3,175 | 3,085 | 3,145 | -0.94% | 8,600 | 377億855万 | -12.81% | 121.87 | 0.72 |
| 08/26 | 3,210 | 3,250 | 3,150 | 3,175 | -1.09% | 28,600 | 380億6825万 | -12.75% | 123.03 | 0.73 |
| 08/25 | 3,315 | 3,315 | 3,160 | 3,210 | -4.04% | 31,600 | 384億8790万 | -12.51% | 124.39 | 0.73 |
| 08/24 | 3,355 | 3,365 | 3,340 | 3,345 | -1.62% | 6,400 | 401億655万 | -9.57% | 129.62 | 0.76 |
| 08/21 | 3,360 | 3,425 | 3,360 | 3,400 | -0.15% | 3,800 | 407億6600万 | -8.68% | 131.75 | 0.78 |
| 08/20 | 3,515 | 3,515 | 3,400 | 3,405 | -0.29% | 8,200 | 408億2595万 | -9.13% | 131.94 | 0.78 |
| 08/19 | 3,485 | 3,485 | 3,410 | 3,415 | -2.01% | 6,200 | 409億4585万 | -9.44% | 132.33 | 0.78 |
| 08/18 | 3,470 | 3,490 | 3,465 | 3,485 | +1.75% | 2,000 | 417億8515万 | -8.14% | 135.04 | 0.8 |
| 08/17 | 3,440 | 3,440 | 3,420 | 3,425 | -1.86% | 12,800 | 410億6575万 | -10.15% | 132.72 | 0.78 |
| 08/14 | 3,460 | 3,500 | 3,450 | 3,490 | -0.43% | 9,400 | 418億4510万 | -9% | 135.24 | 0.8 |
| 08/13 | 3,595 | 3,595 | 3,400 | 3,505 | -2.77% | 10,000 | 420億2495万 | -9.08% | 135.82 | 0.8 |
| 08/12 | 3,555 | 3,605 | 3,515 | 3,605 | +0.14% | 9,800 | 432億2395万 | -6.9% | 139.69 | 0.82 |
| 08/11 | 3,680 | 3,685 | 3,545 | 3,600 | -2.17% | 8,200 | 431億6400万 | -7.43% | 139.5 | 0.82 |
| 08/10 | 3,760 | 3,760 | 3,665 | 3,680 | -1.08% | 3,200 | 441億2320万 | -5.76% | 142.6 | 0.84 |
| 08/07 | 3,765 | 3,815 | 3,700 | 3,720 | -1.46% | 4,800 | 446億280万 | -5.05% | 144.15 | 0.85 |
| 08/06 | 3,805 | 3,810 | 3,775 | 3,775 | -1.95% | 2,600 | 452億6225万 | -3.97% | 146.28 | 0.86 |
| 08/05 | 3,800 | 3,850 | 3,785 | 3,850 | 0% | 1,000 | 461億6150万 | -2.33% | 149.19 | 0.88 |
| 08/04 | 3,855 | 3,875 | 3,845 | 3,850 | -0.9% | 2,800 | 461億6150万 | -2.53% | 149.19 | 0.88 |
| 08/03 | 3,885 | 3,885 | 3,885 | 3,885 | -0.26% | 800 | 465億8115万 | -1.84% | 150.54 | 0.89 |
| 07/31 | 3,850 | 3,895 | 3,850 | 3,895 | +1.17% | 1,800 | 467億105万 | -1.81% | 150.93 | 0.89 |
| 07/30 | 3,805 | 3,850 | 3,800 | 3,850 | 0% | 2,800 | 461億6150万 | -3.05% | 149.19 | 0.88 |
| 07/29 | 3,835 | 3,900 | 3,835 | 3,850 | +0.39% | 4,000 | 461億6150万 | -3.29% | 149.19 | 0.88 |
| 07/28 | 3,895 | 3,895 | 3,835 | 3,835 | -1.54% | 6,200 | 459億8165万 | -3.96% | 148.6 | 0.88 |
| 07/27 | 3,885 | 3,900 | 3,885 | 3,895 | +0.26% | 2,200 | 467億105万 | -2.77% | 150.93 | 0.89 |
| 07/24 | 3,900 | 3,900 | 3,875 | 3,885 | -1.52% | 4,600 | 465億8115万 | -3.12% | 150.54 | 0.89 |
| 07/23 | 3,925 | 3,950 | 3,900 | 3,945 | +0.25% | 3,600 | 473億55万 | -1.65% | 152.87 | 0.9 |
| 07/22 | 3,945 | 3,945 | 3,935 | 3,935 | -0.38% | 800 | 471億8065万 | -1.85% | 152.48 | 0.9 |
| 07/21 | 3,935 | 3,985 | 3,935 | 3,950 | -0.13% | 2,400 | 473億6050万 | -1.45% | 153.06 | 0.9 |
| 07/17 | 3,995 | 3,995 | 3,950 | 3,955 | -1% | 2,600 | 474億2045万 | -1.27% | 153.25 | 0.9 |
| 07/16 | 3,985 | 3,995 | 3,925 | 3,995 | +0.13% | 4,200 | 479億5万 | -0.22% | 154.8 | 0.91 |
| 07/15 | 4,000 | 4,000 | 3,925 | 3,990 | -0.25% | 2,200 | 478億4010万 | -0.35% | 154.61 | 0.91 |
| 07/14 | 3,975 | 4,000 | 3,940 | 4,000 | +1.52% | 6,800 | 479億6000万 | -0.1% | 155 | 0.91 |
| 07/13 | 3,995 | 4,000 | 3,940 | 3,940 | -1.38% | 4,400 | 472億4060万 | -1.6% | 152.67 | 0.9 |
| 07/10 | 4,000 | 4,000 | 3,905 | 3,995 | +0.38% | 1,800 | 479億5万 | -0.3% | 154.8 | 0.91 |
| 07/09 | 3,950 | 3,980 | 3,885 | 3,980 | +0.76% | 3,400 | 477億2020万 | -0.65% | 154.22 | 0.91 |
| 07/08 | 3,980 | 3,985 | 3,935 | 3,950 | -1.86% | 4,600 | 473億6050万 | -1.42% | 153.06 | 0.9 |
| 07/07 | 3,990 | 4,025 | 3,990 | 4,025 | +0.63% | 800 | 482億5975万 | +0.37% | 155.97 | 0.92 |
| 07/06 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 479億6000万 | -0.27% | 155 | 0.91 |
| 07/03 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 400 | 479億6000万 | -0.32% | 155 | 0.91 |
| 07/02 | 4,050 | 4,050 | 4,030 | 4,050 | +0.12% | 600 | 485億5950万 | +0.85% | 156.94 | 0.93 |
| 07/01 | 4,035 | 4,050 | 4,025 | 4,045 | -0.12% | 1,600 | 484億9955万 | +0.72% | 156.74 | 0.92 |
| 06/30 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 600 | 485億5950万 | +0.95% | 156.94 | 0.93 |
| 06/29 | 4,100 | 4,100 | 4,050 | 4,050 | -1.22% | 1,400 | 485億5950万 | +1% | 156.94 | 0.93 |
| 06/26 | 4,075 | 4,100 | 4,055 | 4,100 | +2.5% | 2,800 | 491億5900万 | +2.3% | 158.87 | 0.94 |
| 06/25 | 4,030 | 4,060 | 3,950 | 4,000 | -2.44% | 10,000 | 479億6000万 | -0.17% | 155 | 0.91 |
| 06/24 | 4,135 | 4,135 | 4,100 | 4,100 | -1.09% | 1,200 | 491億5900万 | +2.19% | 158.87 | 0.94 |
| 06/23 | 4,160 | 4,160 | 4,035 | 4,145 | -0.36% | 1,800 | 496億9855万 | +3.37% | 160.62 | 0.95 |
| 06/22 | 4,000 | 4,235 | 4,000 | 4,160 | +4% | 5,600 | 498億7840万 | +3.69% | 161.2 | 0.95 |
| 06/19 | 3,910 | 4,000 | 3,885 | 4,000 | +2.43% | 5,000 | 479億6000万 | -0.32% | 155 | 0.91 |
| 06/18 | 3,850 | 3,905 | 3,850 | 3,905 | -0.13% | 1,400 | 468億2095万 | -2.96% | 151.32 | 0.89 |
| 06/17 | 3,910 | 3,910 | 3,835 | 3,910 | 0% | 4,800 | 468億8090万 | -3.03% | 151.51 | 0.89 |
| 06/16 | 3,915 | 3,915 | 3,900 | 3,910 | +0.13% | 1,000 | 468億8090万 | -2.95% | 151.51 | 0.89 |
| 06/15 | 3,900 | 3,905 | 3,900 | 3,905 | +0.13% | 1,000 | 468億2095万 | -2.93% | 151.32 | 0.89 |
| 06/12 | 3,990 | 3,995 | 3,900 | 3,900 | -2.26% | 2,600 | 467億6100万 | -2.94% | 151.12 | 0.89 |
| 06/11 | 3,875 | 3,990 | 3,855 | 3,990 | -0.25% | 11,600 | 478億4010万 | -0.52% | 154.61 | 0.91 |
| 06/10 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 479億6000万 | +0.1% | 155 | 0.91 |
| 06/09 | 3,995 | 4,020 | 3,995 | 4,000 | +0.13% | 3,200 | 479億6000万 | +0.58% | 155 | 0.91 |
| 06/08 | 3,995 | 3,995 | 3,995 | 3,995 | +0.25% | 600 | 479億5万 | +0.88% | 154.8 | 0.91 |
| 06/05 | 4,000 | 4,000 | 3,945 | 3,985 | -0.25% | 3,000 | 477億8015万 | +1.04% | 154.42 | 0.91 |
| 06/04 | 3,965 | 4,000 | 3,950 | 3,995 | -0.87% | 5,800 | 479億5万 | +1.68% | 154.8 | 0.91 |
| 06/03 | 4,030 | 4,030 | 4,030 | 4,030 | -0.49% | 400 | 483億1970万 | +2.88% | 156.16 | 0.92 |
| 06/02 | 4,050 | 4,050 | 3,975 | 4,050 | 0% | 1,000 | 485億5950万 | +3.71% | 156.94 | 0.93 |
| 06/01 | 4,050 | 4,050 | 4,050 | 4,050 | -0.61% | 200 | 485億5950万 | +4.3% | 156.94 | 0.93 |
| 05/29 | 4,045 | 4,075 | 4,040 | 4,075 | +0.87% | 2,800 | 488億5925万 | +5.6% | 157.9 | 0.93 |
| 05/28 | 4,030 | 4,040 | 4,030 | 4,040 | +2.15% | 400 | 484億3960万 | +5.37% | 156.55 | 0.92 |
| 05/27 | 4,000 | 4,030 | 3,935 | 3,955 | -1.13% | 4,000 | 474億2045万 | +3.75% | 153.25 | 0.9 |
| 05/26 | 4,000 | 4,005 | 3,995 | 4,000 | +0.13% | 1,400 | 479億6000万 | +5.4% | 155 | 0.91 |
| 05/25 | 4,100 | 4,100 | 3,995 | 3,995 | -1.96% | 3,000 | 479億5万 | +5.74% | 154.8 | 0.91 |
| 05/22 | 4,120 | 4,120 | 4,005 | 4,075 | -1.09% | 1,600 | 488億5925万 | +8.26% | 157.9 | 0.93 |
| 05/21 | 4,140 | 4,145 | 4,120 | 4,120 | +1.35% | 2,800 | 493億9880万 | +9.9% | 159.65 | 0.94 |
| 05/20 | 4,125 | 4,150 | 4,065 | 4,065 | -3.21% | 2,600 | 487億3935万 | +9.07% | 157.52 | 0.93 |
| 05/19 | 4,165 | 4,225 | 4,030 | 4,200 | +0.6% | 16,600 | 503億5800万 | +13.36% | 162.75 | 0.96 |
| 05/18 | 4,215 | 4,230 | 4,100 | 4,175 | -2.34% | 9,200 | 500億5825万 | +13.57% | 161.78 | 0.95 |
| 05/15 | 4,100 | 4,290 | 4,080 | 4,275 | +4.27% | 19,400 | 512億5725万 | +17.22% | 165.65 | 0.98 |
| 05/14 | 3,900 | 4,100 | 3,900 | 4,100 | +6.77% | 13,600 | 491億5900万 | +13.45% | 158.87 | 0.94 |
| 05/13 | 3,835 | 3,890 | 3,825 | 3,840 | +2.13% | 5,200 | 460億4160万 | +7.11% | 148.8 | 0.88 |
| 05/12 | 3,775 | 3,775 | 3,755 | 3,760 | -0.4% | 8,600 | 450億8240万 | +5.44% | 145.7 | 0.86 |
| 05/11 | 3,750 | 3,855 | 3,740 | 3,775 | +0.94% | 22,400 | 452億6225万 | +6.34% | 146.28 | 0.86 |
| 05/08 | 3,645 | 3,745 | 3,630 | 3,740 | +4.03% | 12,600 | 448億4260万 | +5.83% | 144.92 | 0.86 |
| 05/07 | 3,615 | 3,615 | 3,595 | 3,595 | +1.55% | 5,200 | 431億405万 | +2.19% | 139.3 | 0.82 |
| 05/01 | 3,585 | 3,590 | 3,500 | 3,540 | -0.98% | 3,000 | 424億4460万 | +0.97% | 137.17 | 0.81 |
| 04/30 | 3,665 | 3,665 | 3,540 | 3,575 | -0.42% | 8,000 | 428億6425万 | +2.17% | 138.53 | 0.82 |
| 04/28 | 3,675 | 3,675 | 3,590 | 3,590 | -0.28% | 6,000 | 430億4410万 | +2.89% | 139.11 | 0.82 |
| 04/27 | 3,630 | 3,650 | 3,580 | 3,600 | -2.83% | 7,200 | 431億6400万 | +3.48% | 139.5 | 0.82 |
| 04/24 | 3,720 | 3,720 | 3,630 | 3,705 | -0.54% | 2,400 | 444億2295万 | +6.8% | 143.57 | 0.85 |
| 04/23 | 3,570 | 3,725 | 3,550 | 3,725 | +6.43% | 11,200 | 446億6275万 | +7.91% | 144.34 | 0.85 |
| 04/22 | 3,485 | 3,565 | 3,435 | 3,500 | +1.3% | 6,400 | 419億6500万 | +2.01% | 135.62 | 0.8 |
| 04/21 | 3,495 | 3,495 | 3,435 | 3,455 | +0.29% | 3,000 | 414億2545万 | +0.91% | 133.88 | 0.79 |
| 04/20 | 3,495 | 3,495 | 3,380 | 3,445 | -1.43% | 11,400 | 413億555万 | +0.76% | 133.49 | 0.79 |
| 04/17 | 3,505 | 3,505 | 3,490 | 3,495 | -0.85% | 2,000 | 419億505万 | +2.4% | 135.43 | 0.8 |
| 04/16 | 3,550 | 3,600 | 3,430 | 3,525 | -1.54% | 6,600 | 422億6475万 | +3.52% | 136.59 | 0.81 |
| 04/15 | 3,690 | 3,690 | 3,580 | 3,580 | -1.92% | 2,400 | 429億2420万 | +5.51% | 138.72 | 0.82 |
| 04/14 | 3,720 | 3,720 | 3,630 | 3,650 | -1.35% | 8,600 | 437億6350万 | +8.02% | 141.44 | 0.83 |
| 04/13 | 3,640 | 3,820 | 3,635 | 3,700 | +3.64% | 15,600 | 443億6300万 | +10.09% | 143.37 | 0.85 |
| 04/10 | 3,540 | 3,570 | 3,500 | 3,570 | +2% | 8,400 | 428億430万 | +6.79% | 138.34 | 0.82 |
| 04/09 | 3,500 | 3,530 | 3,480 | 3,500 | +0.43% | 10,200 | 419億6500万 | +5.11% | 135.62 | 0.8 |
| 04/08 | 3,480 | 3,485 | 3,480 | 3,485 | +1.01% | 1,400 | 417億8515万 | +4.91% | 135.04 | 0.8 |
| 04/07 | 3,500 | 3,500 | 3,425 | 3,450 | -0.29% | 3,800 | 413億6550万 | +4.23% | 133.69 | 0.79 |
| 04/06 | 3,395 | 3,545 | 3,375 | 3,460 | +2.98% | 9,600 | 414億8540万 | +4.85% | 134.07 | 0.79 |
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。
