岩塚製菓（2221）の株価チャート
2015/07/03～2015/12/01
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 |
| 12/01 | 3,110 | 3,175 | 3,110 | 3,170 | +1.93% | 2,400 | 380億830万 | +1.08% | 122.83 | 0.72 |
| 11/30 | 3,160 | 3,160 | 3,110 | 3,110 | -1.58% | 1,400 | 372億8890万 | -0.77% | 120.51 | 0.71 |
| 11/27 | 3,160 | 3,175 | 3,160 | 3,160 | +0.32% | 1,200 | 378億8840万 | +0.86% | 122.45 | 0.72 |
| 11/26 | 3,150 | 3,150 | 3,150 | 3,150 | +1.12% | 200 | 377億6850万 | +0.57% | 122.06 | 0.72 |
| 11/25 | 3,135 | 3,135 | 3,115 | 3,115 | +0.32% | 600 | 373億4885万 | -0.51% | 120.7 | 0.71 |
| 11/24 | 3,080 | 3,105 | 3,080 | 3,105 | +0.81% | 1,000 | 372億2895万 | -0.83% | 120.32 | 0.71 |
| 11/20 | 3,075 | 3,080 | 3,075 | 3,080 | -1.44% | 400 | 369億2920万 | -1.66% | 119.35 | 0.7 |
| 11/19 | 3,175 | 3,175 | 3,125 | 3,125 | +0.97% | 400 | 374億6875万 | -0.19% | 121.09 | 0.71 |
| 11/18 | 3,110 | 3,110 | 3,095 | 3,095 | -0.48% | 1,600 | 371億905万 | -0.99% | 119.93 | 0.71 |
| 11/17 | 3,125 | 3,125 | 3,100 | 3,110 | -0.48% | 1,200 | 372億8890万 | -0.38% | 120.51 | 0.71 |
| 11/16 | 3,120 | 3,125 | 3,120 | 3,125 | -1.57% | 600 | 374億6875万 | +0.22% | 121.09 | 0.71 |
| 11/13 | 3,175 | 3,175 | 3,175 | 3,175 | -0.94% | 200 | 380億6825万 | +1.93% | 123.03 | 0.73 |
| 11/12 | 3,220 | 3,220 | 3,200 | 3,205 | +0.94% | 800 | 384億2795万 | +3.15% | 124.19 | 0.73 |
| 11/11 | 3,175 | 3,175 | 3,175 | 3,175 | -1.55% | 1,000 | 380億6825万 | +2.68% | 123.03 | 0.73 |
| 11/10 | 3,120 | 3,225 | 3,100 | 3,225 | +2.54% | 4,000 | 386億6775万 | +4.95% | 124.97 | 0.74 |
| 11/09 | 3,225 | 3,225 | 3,120 | 3,145 | -2.48% | 1,600 | 377億855万 | +2.98% | 121.87 | 0.72 |
| 11/06 | 3,150 | 3,225 | 3,100 | 3,225 | +4.03% | 2,800 | 386億6775万 | +6.19% | 124.97 | 0.74 |
| 11/05 | 3,090 | 3,100 | 3,060 | 3,100 | +0.32% | 1,800 | 371億6900万 | +2.92% | 120.12 | 0.71 |
| 11/04 | 3,125 | 3,145 | 3,065 | 3,090 | -1.12% | 5,200 | 370億4910万 | +3.24% | 119.73 | 0.71 |
| 11/02 | 3,125 | 3,140 | 3,125 | 3,125 | 0% | 600 | 374億6875万 | +4.97% | 121.09 | 0.71 |
| 10/30 | 3,130 | 3,130 | 3,125 | 3,125 | 0% | 1,200 | 374億6875万 | +5.65% | 121.09 | 0.71 |
| 10/28 | 3,125 | 3,125 | 3,125 | 3,125 | 0% | 1,400 | 374億6875万 | +6.44% | 121.09 | 0.71 |
| 10/27 | 3,150 | 3,150 | 3,125 | 3,125 | +0.16% | 400 | 374億6875万 | +7.2% | 121.09 | 0.71 |
| 10/26 | 3,105 | 3,150 | 3,105 | 3,120 | +0.48% | 1,800 | 374億880万 | +7.77% | 120.9 | 0.71 |
| 10/23 | 3,150 | 3,150 | 3,105 | 3,105 | +0.16% | 1,000 | 372億2895万 | +8.11% | 120.32 | 0.71 |
| 10/22 | 3,145 | 3,145 | 3,100 | 3,100 | 0% | 1,000 | 371億6900万 | +8.54% | 120.12 | 0.71 |
| 10/21 | 3,150 | 3,150 | 3,100 | 3,100 | -0.8% | 1,000 | 371億6900万 | +9.12% | 120.12 | 0.71 |
| 10/20 | 3,125 | 3,150 | 3,125 | 3,125 | +0.16% | 2,000 | 374億6875万 | +10.62% | 121.09 | 0.71 |
| 10/19 | 3,075 | 3,125 | 3,075 | 3,120 | -0.16% | 1,200 | 374億880万 | +11.11% | 120.9 | 0.71 |
| 10/16 | 3,135 | 3,155 | 3,125 | 3,125 | +0.16% | 7,600 | 374億6875万 | +12.05% | 121.09 | 0.71 |
| 10/15 | 3,010 | 3,120 | 3,010 | 3,120 | +1.96% | 3,600 | 374億880万 | +12.8% | 120.9 | 0.71 |
| 10/14 | 3,055 | 3,065 | 3,050 | 3,060 | +1.49% | 2,800 | 366億8940万 | +11.43% | 118.57 | 0.7 |
| 10/13 | 3,010 | 3,015 | 3,000 | 3,015 | +1.01% | 2,800 | 361億4985万 | +10.08% | 116.83 | 0.69 |
| 10/09 | 3,070 | 3,070 | 2,975 | 2,985 | -0.5% | 1,000 | 357億9015万 | +9.26% | 115.67 | 0.68 |
| 10/08 | 3,005 | 3,005 | 2,975 | 3,000 | -1.64% | 3,000 | 359億7000万 | +9.73% | 116.25 | 0.69 |
| 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 |
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。
