岩塚製菓（2221）の株価チャート
2015/05/15～2015/10/07
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 |
| 10/07 | 3,000 | 3,075 | 3,000 | 3,050 | +2.18% | 6,200 | 365億6950万 | +11.52% | 118.18 | 0.7 |
| 10/06 | 2,830 | 3,000 | 2,830 | 2,985 | +5.48% | 5,400 | 357億9015万 | +9.02% | 115.67 | 0.68 |
| 10/05 | 2,755 | 2,835 | 2,755 | 2,830 | +4.62% | 2,600 | 339億3170万 | +3.13% | 109.66 | 0.65 |
| 10/02 | 2,700 | 2,705 | 2,700 | 2,705 | -1.64% | 400 | 324億3295万 | -1.92% | 104.82 | 0.62 |
| 10/01 | 2,750 | 2,750 | 2,700 | 2,750 | +1.1% | 2,800 | 329億7250万 | -1.01% | 106.56 | 0.63 |
| 09/30 | 2,625 | 2,720 | 2,625 | 2,720 | +4.62% | 4,600 | 326億1280万 | -2.93% | 105.4 | 0.62 |
| 09/29 | 2,625 | 2,640 | 2,600 | 2,600 | -0.95% | 5,400 | 311億7400万 | -8.09% | 100.75 | 0.59 |
| 09/28 | 2,695 | 2,700 | 2,605 | 2,625 | -2.6% | 4,000 | 314億7375万 | -8.28% | 101.72 | 0.6 |
| 09/25 | 2,630 | 2,695 | 2,630 | 2,695 | +2.47% | 9,800 | 323億1305万 | -6.84% | 104.43 | 0.62 |
| 09/24 | 2,700 | 2,700 | 2,600 | 2,630 | +1.54% | 10,600 | 315億3370万 | -10.09% | 101.91 | 0.6 |
| 09/18 | 2,650 | 2,650 | 2,570 | 2,590 | -0.38% | 4,000 | 310億5410万 | -12.41% | 100.36 | 0.59 |
| 09/17 | 2,615 | 2,615 | 2,580 | 2,600 | -0.95% | 16,800 | 311億7400万 | -13.13% | 100.75 | 0.59 |
| 09/16 | 2,590 | 2,625 | 2,575 | 2,625 | +2.94% | 2,200 | 314億7375万 | -13.34% | 101.72 | 0.6 |
| 09/15 | 2,700 | 2,700 | 2,535 | 2,550 | -5.56% | 9,600 | 305億7450万 | -16.88% | 98.81 | 0.58 |
| 09/14 | 2,730 | 2,760 | 2,700 | 2,700 | -0.92% | 8,800 | 323億7300万 | -13.18% | 104.62 | 0.62 |
| 09/11 | 2,690 | 2,725 | 2,690 | 2,725 | +1.3% | 2,600 | 326億7275万 | -13.46% | 105.59 | 0.62 |
| 09/10 | 2,675 | 2,750 | 2,655 | 2,690 | -0.55% | 27,600 | 322億5310万 | -15.65% | 104.24 | 0.62 |
| 09/09 | 2,605 | 2,710 | 2,605 | 2,705 | +2.46% | 12,600 | 324億3295万 | -16.31% | 104.82 | 0.62 |
| 09/08 | 2,500 | 2,640 | 2,500 | 2,640 | +3.73% | 22,800 | 316億5360万 | -19.46% | 102.3 | 0.6 |
| 09/07 | 2,625 | 2,625 | 2,505 | 2,545 | -3.42% | 10,800 | 305億1455万 | -23.5% | 98.62 | 0.58 |
| 09/04 | 2,860 | 2,860 | 2,635 | 2,635 | -8.35% | 10,600 | 315億9365万 | -22.04% | 102.1 | 0.6 |
| 09/03 | 2,870 | 2,890 | 2,860 | 2,875 | +0.7% | 2,600 | 344億7125万 | -16.21% | 111.4 | 0.66 |
| 09/02 | 3,000 | 3,000 | 2,855 | 2,855 | -5.46% | 9,400 | 342億3145万 | -17.72% | 110.63 | 0.65 |
| 09/01 | 3,015 | 3,045 | 3,010 | 3,020 | -0.33% | 3,200 | 362億980万 | -13.94% | 117.02 | 0.69 |
| 08/31 | 3,125 | 3,125 | 3,010 | 3,030 | -3.04% | 8,400 | 363億2970万 | -14.46% | 117.41 | 0.69 |
| 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 |
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。
