岩塚製菓（2221）の株価チャート
2015/09/08～2016/02/10
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 |
| 2016 |
| 02/10 | 2,650 | 2,655 | 2,650 | 2,650 | -0.38% | 800 | 317億7350万 | -5.02% | 102.68 | 0.61 |
| 02/09 | 2,745 | 2,750 | 2,660 | 2,660 | -3.27% | 9,600 | 318億9340万 | -5.1% | 103.07 | 0.61 |
| 02/08 | 2,755 | 2,755 | 2,700 | 2,750 | -1.43% | 1,400 | 329億7250万 | -2.45% | 106.56 | 0.63 |
| 02/05 | 2,815 | 2,815 | 2,790 | 2,790 | -1.24% | 400 | 334億5210万 | -1.41% | 108.11 | 0.64 |
| 02/04 | 2,825 | 2,825 | 2,825 | 2,825 | +1.8% | 200 | 338億7175万 | -0.46% | 109.47 | 0.65 |
| 02/03 | 2,895 | 2,895 | 2,775 | 2,775 | -3.48% | 1,400 | 332億7225万 | -2.53% | 107.53 | 0.63 |
| 02/02 | 2,860 | 2,875 | 2,860 | 2,875 | +0.52% | 800 | 344億7125万 | +0.42% | 111.4 | 0.66 |
| 02/01 | 2,870 | 2,870 | 2,810 | 2,860 | +1.78% | 4,200 | 342億9140万 | -0.49% | 110.82 | 0.65 |
| 01/29 | 2,810 | 2,830 | 2,810 | 2,810 | +0.9% | 800 | 336億9190万 | -2.63% | 108.88 | 0.64 |
| 01/28 | 2,750 | 2,785 | 2,750 | 2,785 | +1.27% | 5,000 | 333億9215万 | -3.93% | 107.92 | 0.64 |
| 01/27 | 2,765 | 2,765 | 2,745 | 2,750 | +0.18% | 5,400 | 329億7250万 | -5.63% | 106.56 | 0.63 |
| 01/26 | 2,755 | 2,775 | 2,745 | 2,745 | -0.36% | 9,200 | 329億1255万 | -6.22% | 106.37 | 0.63 |
| 01/25 | 2,800 | 2,800 | 2,750 | 2,755 | +2.04% | 5,000 | 330億3245万 | -6.29% | 106.75 | 0.63 |
| 01/22 | 2,690 | 2,735 | 2,690 | 2,700 | +0.56% | 2,200 | 323億7300万 | -8.57% | 104.62 | 0.62 |
| 01/21 | 2,750 | 2,770 | 2,685 | 2,685 | -1.47% | 4,600 | 321億9315万 | -9.57% | 104.04 | 0.61 |
| 01/20 | 2,750 | 2,755 | 2,725 | 2,725 | -0.37% | 5,200 | 326億7275万 | -8.74% | 105.59 | 0.62 |
| 01/19 | 2,735 | 2,735 | 2,735 | 2,735 | +0.37% | 200 | 327億9265万 | -8.92% | 105.98 | 0.63 |
| 01/18 | 2,750 | 2,750 | 2,720 | 2,725 | -2.15% | 2,000 | 326億7275万 | -9.65% | 105.59 | 0.62 |
| 01/15 | 2,780 | 2,785 | 2,780 | 2,785 | +0.54% | 1,000 | 333億9215万 | -8.06% | 107.92 | 0.64 |
| 01/14 | 2,850 | 2,850 | 2,770 | 2,770 | -4.48% | 3,000 | 332億1230万 | -8.82% | 107.33 | 0.63 |
| 01/13 | 2,850 | 2,900 | 2,850 | 2,900 | +3.57% | 2,400 | 347億7100万 | -4.92% | 112.37 | 0.66 |
| 01/12 | 2,925 | 2,925 | 2,750 | 2,800 | -5.08% | 7,600 | 335億7200万 | -8.44% | 108.5 | 0.64 |
| 01/08 | 3,000 | 3,005 | 2,945 | 2,950 | -0.67% | 9,200 | 353億7050万 | -4% | 114.31 | 0.67 |
| 01/06 | 3,015 | 3,015 | 2,970 | 2,970 | -0.17% | 2,800 | 356億1030万 | -3.57% | 115.08 | 0.68 |
| 01/05 | 2,980 | 2,995 | 2,975 | 2,975 | -0.17% | 2,200 | 356億7025万 | -3.63% | 115.28 | 0.68 |
| 01/04 | 3,010 | 3,020 | 2,975 | 2,980 | -2.61% | 3,200 | 357億3020万 | -3.68% | 115.47 | 0.68 |
| 2015 |
| 12/30 | 3,015 | 3,060 | 3,015 | 3,060 | +1.49% | 2,600 | 366億8940万 | -1.29% | 118.57 | 0.7 |
| 12/29 | 3,005 | 3,015 | 3,005 | 3,015 | +0.5% | 400 | 361億4985万 | -2.77% | 116.83 | 0.69 |
| 12/28 | 3,070 | 3,080 | 3,000 | 3,000 | -1.64% | 8,200 | 359億7000万 | -3.35% | 116.25 | 0.69 |
| 12/25 | 3,190 | 3,200 | 3,000 | 3,050 | -4.09% | 6,600 | 365億6950万 | -1.9% | 118.18 | 0.7 |
| 12/24 | 3,150 | 3,180 | 3,140 | 3,180 | +0.95% | 2,200 | 381億2820万 | +2.22% | 123.22 | 0.73 |
| 12/22 | 3,140 | 3,150 | 3,125 | 3,150 | +0.32% | 4,000 | 377億6850万 | +1.35% | 122.06 | 0.72 |
| 12/21 | 3,150 | 3,150 | 3,115 | 3,140 | -0.32% | 3,600 | 376億4860万 | +1.06% | 121.67 | 0.72 |
| 12/18 | 3,135 | 3,155 | 3,135 | 3,150 | -0.16% | 2,800 | 377億6850万 | +1.35% | 122.06 | 0.72 |
| 12/17 | 3,100 | 3,155 | 3,100 | 3,155 | +2.77% | 2,600 | 378億2845万 | +1.41% | 122.25 | 0.72 |
| 12/16 | 3,075 | 3,075 | 3,070 | 3,070 | -0.16% | 1,000 | 368億930万 | -1.32% | 118.96 | 0.7 |
| 12/15 | 3,065 | 3,075 | 3,065 | 3,075 | 0% | 800 | 368億6925万 | -1.38% | 119.15 | 0.7 |
| 12/14 | 3,095 | 3,095 | 3,075 | 3,075 | -0.65% | 1,400 | 368億6925万 | -1.44% | 119.15 | 0.7 |
| 12/11 | 3,120 | 3,145 | 3,045 | 3,095 | -0.8% | 2,000 | 371億905万 | -0.99% | 119.93 | 0.71 |
| 12/10 | 3,150 | 3,150 | 3,045 | 3,120 | -0.95% | 2,000 | 374億880万 | -0.22% | 120.9 | 0.71 |
| 12/09 | 3,150 | 3,150 | 3,150 | 3,150 | +3.28% | 800 | 377億6850万 | +0.8% | 122.06 | 0.72 |
| 12/08 | 3,050 | 3,150 | 3,030 | 3,050 | 0% | 1,600 | 365億6950万 | -2.37% | 118.18 | 0.7 |
| 12/07 | 3,050 | 3,050 | 3,050 | 3,050 | +0.83% | 400 | 365億6950万 | -2.46% | 118.18 | 0.7 |
| 12/04 | 3,025 | 3,030 | 3,000 | 3,025 | -1.63% | 6,600 | 362億6975万 | -3.35% | 117.22 | 0.69 |
| 12/03 | 3,110 | 3,110 | 3,030 | 3,075 | -0.81% | 4,400 | 368億6925万 | -1.88% | 119.15 | 0.7 |
| 12/02 | 3,130 | 3,140 | 3,085 | 3,100 | -2.21% | 5,200 | 371億6900万 | -1.15% | 120.12 | 0.71 |
| 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 |
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。
