岩塚製菓（2221）の株価チャート
2016/04/13～2016/09/07
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 |
| 2016 |
| 09/07 | 1,740 | 1,745 | 1,730 | 1,738 | +0.43% | 9,600 | 208億3262万 | +0.38% | 15.83 | 0.4 |
| 09/06 | 1,745 | 1,745 | 1,730 | 1,730 | -0.57% | 5,000 | 207億4270万 | -0.06% | 15.76 | 0.4 |
| 09/05 | 1,745 | 1,753 | 1,730 | 1,740 | -0.14% | 4,600 | 208億6260万 | +0.4% | 15.85 | 0.41 |
| 09/02 | 1,753 | 1,755 | 1,743 | 1,743 | -0.57% | 2,000 | 208億9257万 | +0.55% | 15.87 | 0.41 |
| 09/01 | 1,753 | 1,753 | 1,753 | 1,753 | +1.01% | 400 | 210億1247万 | +1.07% | 15.96 | 0.41 |
| 08/31 | 1,760 | 1,760 | 1,735 | 1,735 | +0.29% | 1,800 | 208億265万 | +0.06% | 15.8 | 0.4 |
| 08/30 | 1,760 | 1,760 | 1,725 | 1,730 | -0.86% | 6,000 | 207億4270万 | -0.23% | 15.76 | 0.4 |
| 08/29 | 1,723 | 1,753 | 1,723 | 1,745 | +1.6% | 5,400 | 209億2255万 | +0.52% | 15.89 | 0.41 |
| 08/26 | 1,730 | 1,740 | 1,718 | 1,718 | +0.15% | 2,600 | 205億9282万 | -1.12% | 15.64 | 0.4 |
| 08/25 | 1,730 | 1,730 | 1,710 | 1,715 | +1.18% | 3,400 | 205億6285万 | -1.38% | 15.62 | 0.4 |
| 08/24 | 1,690 | 1,713 | 1,678 | 1,695 | -0.73% | 6,200 | 203億2305万 | -2.7% | 15.44 | 0.39 |
| 08/23 | 1,695 | 1,708 | 1,695 | 1,708 | +1.49% | 1,200 | 204億7292万 | -2.15% | 15.55 | 0.4 |
| 08/22 | 1,710 | 1,750 | 1,683 | 1,683 | -2.18% | 8,400 | 201億7317万 | -3.75% | 15.33 | 0.39 |
| 08/19 | 1,720 | 1,728 | 1,720 | 1,720 | -0.29% | 1,000 | 206億2280万 | -1.83% | 15.67 | 0.4 |
| 08/18 | 1,710 | 1,725 | 1,710 | 1,725 | +0.29% | 1,200 | 206億8275万 | -1.77% | 15.71 | 0.4 |
| 08/17 | 1,720 | 1,733 | 1,718 | 1,720 | 0% | 6,200 | 206億2280万 | -2.22% | 15.67 | 0.4 |
| 08/16 | 1,730 | 1,730 | 1,720 | 1,720 | -0.58% | 2,800 | 206億2280万 | -2.49% | 15.67 | 0.4 |
| 08/15 | 1,750 | 1,763 | 1,725 | 1,730 | -0.86% | 7,800 | 207億4270万 | -2.15% | 15.76 | 0.4 |
| 08/12 | 1,785 | 1,785 | 1,745 | 1,745 | -0.29% | 3,200 | 209億2255万 | -1.36% | 15.89 | 0.41 |
| 08/10 | 1,790 | 1,790 | 1,750 | 1,750 | -1.96% | 6,200 | 209億8250万 | -1.19% | 15.94 | 0.41 |
| 08/09 | 1,750 | 1,785 | 1,750 | 1,785 | +2.73% | 11,200 | 214億215万 | +0.68% | 16.26 | 0.42 |
| 08/08 | 1,738 | 1,738 | 1,738 | 1,738 | +1.16% | 400 | 208億3262万 | -2% | 15.83 | 0.4 |
| 08/05 | 1,750 | 1,753 | 1,718 | 1,718 | -2.28% | 2,200 | 205億9282万 | -3.24% | 15.64 | 0.4 |
| 08/04 | 1,728 | 1,758 | 1,708 | 1,758 | +1.74% | 6,800 | 210億7242万 | -1.1% | 16.01 | 0.41 |
| 08/03 | 1,765 | 1,775 | 1,725 | 1,728 | -1.29% | 6,200 | 207億1272万 | -2.84% | 15.73 | 0.4 |
| 08/02 | 1,750 | 1,750 | 1,750 | 1,750 | -0.99% | 1,200 | 209億8250万 | -1.63% | 15.94 | 0.41 |
| 08/01 | 1,750 | 1,798 | 1,750 | 1,768 | +1% | 7,200 | 211億9232万 | -0.7% | 16.1 | 0.41 |
| 07/29 | 1,760 | 1,765 | 1,748 | 1,750 | -0.57% | 4,200 | 209億8250万 | -1.69% | 15.94 | 0.41 |
| 07/28 | 1,770 | 1,773 | 1,760 | 1,760 | +0.72% | 2,600 | 211億240万 | -1.18% | 16.03 | 0.41 |
| 07/27 | 1,753 | 1,785 | 1,745 | 1,748 | -0.14% | 4,600 | 209億5252万 | -1.94% | 15.92 | 0.41 |
| 07/26 | 1,775 | 1,788 | 1,740 | 1,750 | -1.41% | 17,200 | 209億8250万 | -2.02% | 15.94 | 0.41 |
| 07/25 | 1,793 | 1,793 | 1,775 | 1,775 | 0% | 1,600 | 212億8225万 | -0.78% | 16.17 | 0.41 |
| 07/22 | 1,770 | 1,790 | 1,770 | 1,775 | +0.28% | 1,200 | 212億8225万 | -0.95% | 16.17 | 0.41 |
| 07/21 | 1,788 | 1,790 | 1,765 | 1,770 | -0.28% | 4,600 | 212億2230万 | -1.56% | 16.12 | 0.41 |
| 07/20 | 1,775 | 1,778 | 1,775 | 1,775 | +0.28% | 1,000 | 212億8225万 | -1.72% | 16.17 | 0.41 |
| 07/19 | 1,788 | 1,800 | 1,765 | 1,770 | -0.98% | 4,400 | 212億2230万 | -2.48% | 16.12 | 0.41 |
| 07/15 | 1,798 | 1,815 | 1,788 | 1,788 | -0.56% | 3,200 | 214億3212万 | -2.05% | 16.28 | 0.42 |
| 07/14 | 1,815 | 1,815 | 1,798 | 1,798 | -0.96% | 2,600 | 215億5202万 | -1.94% | 16.37 | 0.42 |
| 07/13 | 1,785 | 1,815 | 1,785 | 1,815 | +1.68% | 1,200 | 217億6185万 | -1.36% | 16.53 | 0.42 |
| 07/12 | 1,848 | 1,848 | 1,785 | 1,785 | -3.51% | 7,600 | 214億215万 | -3.3% | 16.26 | 0.42 |
| 07/11 | 1,828 | 1,850 | 1,828 | 1,850 | +1.23% | 4,400 | 221億8150万 | -0.05% | 16.85 | 0.43 |
| 07/08 | 1,765 | 1,860 | 1,765 | 1,828 | +3.69% | 3,200 | 219億1172万 | -1.38% | 16.65 | 0.43 |
| 07/07 | 1,763 | 1,763 | 1,760 | 1,763 | -1.26% | 4,000 | 211億3237万 | -5.24% | 16.05 | 0.41 |
| 07/06 | 1,788 | 1,800 | 1,785 | 1,785 | -0.83% | 2,000 | 214億215万 | -4.6% | 16.26 | 0.42 |
| 07/05 | 1,793 | 1,803 | 1,788 | 1,800 | +0.42% | 1,400 | 215億8200万 | -4.41% | 16.4 | 0.42 |
| 07/04 | 1,795 | 1,830 | 1,793 | 1,793 | +0.42% | 2,600 | 214億9207万 | -5.31% | 16.33 | 0.42 |
| 07/01 | 1,795 | 1,795 | 1,775 | 1,785 | +1.13% | 2,200 | 214億215万 | -6.3% | 16.26 | 0.42 |
| 06/30 | 1,820 | 1,820 | 1,765 | 1,765 | -1.26% | 10,200 | 211億6235万 | -7.93% | 16.35 | 0.42 |
| 06/29 | 1,763 | 1,808 | 1,763 | 1,788 | +1.85% | 3,600 | 214億3212万 | -7.38% | 16.56 | 0.42 |
| 06/28 | 1,755 | 1,775 | 1,755 | 1,755 | +0.14% | 2,800 | 210億4245万 | -9.58% | 16.26 | 0.42 |
| 06/27 | 1,760 | 1,778 | 1,750 | 1,753 | -0.99% | 4,400 | 210億1247万 | -10.22% | 16.23 | 0.41 |
| 06/24 | 1,800 | 1,800 | 1,770 | 1,770 | -0.42% | 2,400 | 212億2230万 | -9.74% | 16.4 | 0.42 |
| 06/23 | 1,785 | 1,820 | 1,778 | 1,778 | -0.56% | 3,000 | 213億1222万 | -9.73% | 16.47 | 0.42 |
| 06/22 | 1,838 | 1,838 | 1,780 | 1,788 | -2.85% | 11,800 | 214億3212万 | -9.63% | 16.56 | 0.42 |
| 06/21 | 1,830 | 1,840 | 1,830 | 1,840 | +0.41% | 3,200 | 220億6160万 | -7.35% | 17.04 | 0.44 |
| 06/20 | 1,830 | 1,853 | 1,830 | 1,833 | -0.81% | 3,000 | 219億7167万 | -8.19% | 16.98 | 0.43 |
| 06/17 | 1,920 | 1,940 | 1,830 | 1,848 | -3.9% | 15,400 | 221億5152万 | -8.13% | 17.11 | 0.44 |
| 06/16 | 1,980 | 2,010 | 1,923 | 1,923 | -3.03% | 9,600 | 230億5077万 | -5.3% | 17.81 | 0.46 |
| 06/15 | 1,980 | 1,983 | 1,980 | 1,983 | -1.12% | 800 | 237億7017万 | -3.15% | 18.36 | 0.47 |
| 06/14 | 2,003 | 2,005 | 1,983 | 2,005 | +0.25% | 3,000 | 240億3995万 | -2.72% | 18.57 | 0.47 |
| 06/13 | 2,000 | 2,008 | 1,980 | 2,000 | +0.63% | 4,200 | 239億8000万 | -3.57% | 18.53 | 0.47 |
| 06/10 | 1,963 | 1,988 | 1,963 | 1,988 | 0% | 1,000 | 238億3012万 | -4.86% | 18.41 | 0.47 |
| 06/09 | 1,950 | 1,988 | 1,943 | 1,988 | +1.4% | 6,600 | 238億3012万 | -5.54% | 18.41 | 0.47 |
| 06/08 | 1,955 | 1,960 | 1,933 | 1,960 | +1.95% | 1,800 | 235億40万 | -7.59% | 18.16 | 0.46 |
| 06/07 | 1,920 | 1,960 | 1,920 | 1,923 | +1.32% | 7,400 | 230億5077万 | -10.16% | 17.81 | 0.46 |
| 06/06 | 1,995 | 1,998 | 1,885 | 1,898 | -5.01% | 29,000 | 227億5102万 | -12.15% | 17.58 | 0.45 |
| 06/03 | 2,045 | 2,050 | 1,998 | 1,998 | -2.32% | 16,000 | 239億5002万 | -8.41% | 18.5 | 0.47 |
| 06/02 | 2,060 | 2,090 | 2,020 | 2,045 | -1.09% | 8,200 | 245億1955万 | -6.96% | 18.94 | 0.48 |
| 06/01 | 2,058 | 2,200 | 2,058 | 2,068 | +0.49% | 20,200 | 247億8932万 | -6.57% | 19.15 | 0.49 |
| 05/31 | 2,085 | 2,095 | 2,058 | 2,058 | -1.32% | 3,600 | 246億6942万 | -7.57% | 19.06 | 0.49 |
| 05/30 | 2,093 | 2,095 | 2,058 | 2,085 | -0.36% | 6,600 | 249億9915万 | -6.92% | 19.31 | 0.49 |
| 05/27 | 2,100 | 2,125 | 2,090 | 2,093 | -0.36% | 10,400 | 250億8907万 | -7.12% | 19.38 | 0.5 |
| 05/26 | 2,063 | 2,100 | 2,063 | 2,100 | +1.82% | 2,800 | 251億7900万 | -7.2% | 19.45 | 0.5 |
| 05/25 | 2,060 | 2,073 | 2,040 | 2,063 | +2.1% | 5,200 | 247億2937万 | -9.34% | 19.11 | 0.49 |
| 05/24 | 1,950 | 2,020 | 1,950 | 2,020 | +2.67% | 10,800 | 242億1980万 | -11.56% | 18.71 | 0.48 |
| 05/23 | 2,000 | 2,015 | 1,965 | 1,968 | -1.01% | 14,800 | 235億9032万 | -14.27% | 18.23 | 0.47 |
| 05/20 | 1,998 | 2,030 | 1,980 | 1,988 | -0.25% | 8,800 | 238億3012万 | -13.85% | 18.41 | 0.47 |
| 05/19 | 2,005 | 2,005 | 1,965 | 1,993 | -0.38% | 14,000 | 238億9007万 | -14.04% | 18.46 | 0.47 |
| 05/18 | 2,100 | 2,100 | 1,995 | 2,000 | -4.08% | 22,800 | 239億8000万 | -14.09% | 18.53 | 0.47 |
| 05/17 | 2,200 | 2,225 | 2,075 | 2,085 | -5.23% | 21,000 | 249億9915万 | -10.78% | 19.31 | 0.49 |
| 05/16 | 2,328 | 2,328 | 2,190 | 2,200 | -5.48% | 11,200 | 263億7800万 | -6.14% | 20.38 | 0.52 |
| 05/13 | 2,328 | 2,340 | 2,310 | 2,328 | -0.53% | 3,600 | 279億672万 | -0.92% | 21.56 | 0.55 |
| 05/12 | 2,335 | 2,375 | 2,328 | 2,340 | +0.21% | 3,200 | 280億5660万 | -0.43% | 21.68 | 0.55 |
| 05/11 | 2,330 | 2,340 | 2,330 | 2,335 | +0.32% | 1,000 | 279億9665万 | -0.81% | 21.63 | 0.55 |
| 05/10 | 2,375 | 2,375 | 2,328 | 2,328 | -2.41% | 4,600 | 279億672万 | -1.29% | 21.56 | 0.55 |
| 05/09 | 2,370 | 2,385 | 2,370 | 2,385 | +1.49% | 1,200 | 285億9615万 | +0.89% | 22.09 | 0.56 |
| 05/06 | 2,398 | 2,403 | 2,350 | 2,350 | -3.29% | 3,400 | 281億7650万 | -0.72% | 21.77 | 0.56 |
| 05/02 | 2,425 | 2,430 | 2,390 | 2,430 | +0.21% | 3,800 | 291億3570万 | +2.45% | 22.51 | 0.58 |
| 04/28 | 2,425 | 2,425 | 2,393 | 2,425 | 0% | 3,600 | 290億7575万 | +2.15% | 22.46 | 0.57 |
| 04/27 | 2,425 | 2,425 | 2,400 | 2,425 | 0% | 4,600 | 290億7575万 | +2.11% | 22.46 | 0.57 |
| 04/26 | 2,423 | 2,465 | 2,423 | 2,425 | +0.1% | 5,200 | 290億7575万 | +1.98% | 22.46 | 0.57 |
| 04/25 | 2,425 | 2,440 | 2,423 | 2,423 | -0.1% | 2,200 | 290億4577万 | +1.79% | 22.44 | 0.57 |
| 04/22 | 2,393 | 2,425 | 2,393 | 2,425 | +1.36% | 400 | 290億7575万 | +1.81% | 22.46 | 0.57 |
| 04/21 | 2,443 | 2,443 | 2,393 | 2,393 | -0.31% | 1,800 | 286億8607万 | +0.36% | 22.16 | 0.57 |
| 04/20 | 2,425 | 2,425 | 2,388 | 2,400 | +0.21% | 4,200 | 287億7600万 | +0.46% | 22.23 | 0.57 |
| 04/19 | 2,413 | 2,413 | 2,395 | 2,395 | +1.59% | 2,800 | 287億1605万 | 0% | 22.19 | 0.57 |
| 04/18 | 2,395 | 2,395 | 2,358 | 2,358 | -1.57% | 2,600 | 282億6642万 | -1.85% | 21.84 | 0.56 |
| 04/15 | 2,325 | 2,413 | 2,325 | 2,395 | +4.13% | 6,800 | 287億1605万 | -0.66% | 22.19 | 0.57 |
| 04/14 | 2,290 | 2,320 | 2,250 | 2,300 | +0.99% | 4,800 | 275億7700万 | -4.92% | 21.31 | 0.54 |
| 04/13 | 2,280 | 2,298 | 2,275 | 2,278 | 0% | 8,600 | 273億722万 | -6.28% | 21.1 | 0.54 |
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。
