岩塚製菓（2221）の株価チャート
2016/07/08～2016/12/05
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 |
| 12/05 | 1,863 | 1,868 | 1,850 | 1,863 | 0% | 25,400 | 223億3137万 | +6.31% | 17.01 | 0.43 |
| 12/02 | 1,850 | 1,873 | 1,845 | 1,863 | -0.53% | 16,400 | 223億3137万 | +6.61% | 17.01 | 0.43 |
| 12/01 | 1,818 | 1,895 | 1,808 | 1,873 | +4.03% | 38,200 | 224億5127万 | +7.49% | 17.1 | 0.44 |
| 11/30 | 1,800 | 1,818 | 1,790 | 1,800 | +0.56% | 11,600 | 215億8200万 | +3.69% | 16.44 | 0.42 |
| 11/29 | 1,798 | 1,800 | 1,785 | 1,790 | +0.28% | 10,800 | 214億6210万 | +3.23% | 16.35 | 0.42 |
| 11/28 | 1,750 | 1,803 | 1,725 | 1,785 | +3.18% | 49,400 | 214億215万 | +3.06% | 16.3 | 0.42 |
| 11/25 | 1,730 | 1,750 | 1,715 | 1,730 | +0.58% | 37,000 | 207億4270万 | 0% | 15.8 | 0.4 |
| 11/24 | 1,725 | 1,725 | 1,720 | 1,720 | -0.29% | 4,000 | 206億2280万 | -0.64% | 15.71 | 0.4 |
| 11/22 | 1,720 | 1,728 | 1,708 | 1,725 | +0.88% | 9,000 | 206億8275万 | -0.4% | 15.76 | 0.4 |
| 11/21 | 1,700 | 1,715 | 1,700 | 1,710 | +0.74% | 9,200 | 205億290万 | -1.27% | 15.62 | 0.4 |
| 11/18 | 1,715 | 1,723 | 1,695 | 1,698 | -1.02% | 25,400 | 203億5302万 | -2.05% | 15.5 | 0.4 |
| 11/17 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 1,000 | 205億6285万 | -1.15% | 15.66 | 0.4 |
| 11/16 | 1,728 | 1,730 | 1,715 | 1,715 | -0.29% | 7,600 | 205億6285万 | -1.21% | 15.66 | 0.4 |
| 11/15 | 1,725 | 1,725 | 1,705 | 1,720 | -0.15% | 6,200 | 206億2280万 | -1.04% | 15.71 | 0.4 |
| 11/14 | 1,730 | 1,730 | 1,715 | 1,723 | -0.72% | 3,400 | 206億5277万 | -0.89% | 15.73 | 0.4 |
| 11/11 | 1,718 | 1,748 | 1,718 | 1,735 | -0.14% | 7,800 | 208億265万 | -0.23% | 15.85 | 0.41 |
| 11/10 | 1,725 | 1,740 | 1,725 | 1,738 | +2.06% | 2,200 | 208億3262万 | -0.09% | 15.87 | 0.41 |
| 11/09 | 1,745 | 1,745 | 1,700 | 1,703 | -2.16% | 6,200 | 204億1297万 | -2.1% | 15.55 | 0.4 |
| 11/08 | 1,748 | 1,748 | 1,733 | 1,740 | -0.29% | 2,600 | 208億6260万 | -0.06% | 15.89 | 0.41 |
| 11/07 | 1,750 | 1,750 | 1,745 | 1,745 | +0.29% | 800 | 209億2255万 | +0.23% | 15.94 | 0.41 |
| 11/04 | 1,743 | 1,743 | 1,723 | 1,740 | +0.43% | 5,400 | 208億6260万 | -0.06% | 15.89 | 0.41 |
| 11/02 | 1,745 | 1,745 | 1,728 | 1,733 | -0.72% | 5,000 | 207億7267万 | -0.49% | 15.82 | 0.4 |
| 11/01 | 1,750 | 1,750 | 1,733 | 1,745 | +0.14% | 25,400 | 209億2255万 | +0.23% | 15.94 | 0.41 |
| 10/31 | 1,745 | 1,748 | 1,735 | 1,743 | -0.14% | 11,200 | 208億9257万 | +0.03% | 15.92 | 0.41 |
| 10/28 | 1,745 | 1,748 | 1,733 | 1,745 | 0% | 5,400 | 209億2255万 | +0.23% | 15.94 | 0.41 |
| 10/27 | 1,743 | 1,748 | 1,735 | 1,745 | +0.72% | 5,200 | 209億2255万 | +0.23% | 15.94 | 0.41 |
| 10/26 | 1,753 | 1,753 | 1,733 | 1,733 | -0.14% | 11,000 | 207億7267万 | -0.43% | 15.82 | 0.4 |
| 10/25 | 1,748 | 1,750 | 1,735 | 1,735 | -0.29% | 7,400 | 208億265万 | -0.29% | 15.85 | 0.41 |
| 10/24 | 1,738 | 1,740 | 1,733 | 1,740 | +0.58% | 2,400 | 208億6260万 | 0% | 15.89 | 0.41 |
| 10/21 | 1,753 | 1,755 | 1,728 | 1,730 | -0.86% | 10,200 | 207億4270万 | -0.52% | 15.8 | 0.4 |
| 10/20 | 1,750 | 1,753 | 1,740 | 1,745 | -0.14% | 2,400 | 209億2255万 | +0.35% | 15.94 | 0.41 |
| 10/19 | 1,750 | 1,750 | 1,745 | 1,748 | -0.14% | 2,200 | 209億5252万 | +0.49% | 15.96 | 0.41 |
| 10/18 | 1,730 | 1,755 | 1,728 | 1,750 | +1.16% | 4,600 | 209億8250万 | +0.63% | 15.98 | 0.41 |
| 10/17 | 1,735 | 1,735 | 1,730 | 1,730 | -0.29% | 1,600 | 207億4270万 | -0.52% | 15.8 | 0.4 |
| 10/14 | 1,745 | 1,745 | 1,735 | 1,735 | -0.29% | 2,200 | 208億265万 | -0.23% | 15.85 | 0.41 |
| 10/13 | 1,755 | 1,755 | 1,740 | 1,740 | -0.57% | 3,600 | 208億6260万 | +0.06% | 15.89 | 0.41 |
| 10/12 | 1,750 | 1,753 | 1,745 | 1,750 | 0% | 2,000 | 209億8250万 | +0.63% | 15.98 | 0.41 |
| 10/11 | 1,748 | 1,753 | 1,743 | 1,750 | +0.57% | 4,400 | 209億8250万 | +0.63% | 15.98 | 0.41 |
| 10/07 | 1,748 | 1,748 | 1,740 | 1,740 | 0% | 1,400 | 208億6260万 | +0.06% | 15.89 | 0.41 |
| 10/06 | 1,748 | 1,748 | 1,740 | 1,740 | -0.14% | 1,400 | 208億6260万 | +0.06% | 15.89 | 0.41 |
| 10/05 | 1,745 | 1,745 | 1,743 | 1,743 | +0.14% | 400 | 208億9257万 | +0.26% | 15.92 | 0.41 |
| 10/04 | 1,745 | 1,748 | 1,740 | 1,740 | +0.58% | 600 | 208億6260万 | +0.12% | 15.89 | 0.41 |
| 10/03 | 1,745 | 1,745 | 1,730 | 1,730 | -1.14% | 1,000 | 207億4270万 | -0.46% | 15.8 | 0.4 |
| 09/30 | 1,743 | 1,750 | 1,738 | 1,750 | +0.57% | 3,600 | 209億8250万 | +0.75% | 15.94 | 0.41 |
| 09/29 | 1,745 | 1,750 | 1,740 | 1,740 | -0.14% | 6,800 | 208億6260万 | +0.29% | 15.85 | 0.41 |
| 09/28 | 1,733 | 1,743 | 1,723 | 1,743 | -0.14% | 5,400 | 208億9257万 | +0.55% | 15.87 | 0.41 |
| 09/27 | 1,750 | 1,755 | 1,740 | 1,745 | -0.29% | 15,200 | 209億2255万 | +0.81% | 15.89 | 0.41 |
| 09/26 | 1,755 | 1,755 | 1,740 | 1,750 | +0.57% | 9,000 | 209億8250万 | +1.16% | 15.94 | 0.41 |
| 09/23 | 1,720 | 1,748 | 1,720 | 1,740 | +1.02% | 6,000 | 208億6260万 | +0.64% | 15.85 | 0.41 |
| 09/21 | 1,748 | 1,748 | 1,720 | 1,723 | +0.15% | 7,600 | 206億5277万 | -0.32% | 15.69 | 0.4 |
| 09/20 | 1,735 | 1,735 | 1,710 | 1,720 | -0.86% | 7,400 | 206億2280万 | -0.46% | 15.67 | 0.4 |
| 09/16 | 1,735 | 1,743 | 1,725 | 1,735 | 0% | 3,600 | 208億265万 | +0.35% | 15.8 | 0.4 |
| 09/15 | 1,730 | 1,735 | 1,715 | 1,735 | +0.29% | 2,800 | 208億265万 | +0.35% | 15.8 | 0.4 |
| 09/14 | 1,728 | 1,733 | 1,710 | 1,730 | 0% | 5,200 | 207億4270万 | 0% | 15.76 | 0.4 |
| 09/13 | 1,758 | 1,758 | 1,730 | 1,730 | -1% | 8,200 | 207億4270万 | -0.12% | 15.76 | 0.4 |
| 09/12 | 1,748 | 1,748 | 1,735 | 1,748 | 0% | 4,400 | 209億5252万 | +0.89% | 15.92 | 0.41 |
| 09/09 | 1,750 | 1,750 | 1,740 | 1,748 | +0.29% | 4,400 | 209億5252万 | +0.95% | 15.92 | 0.41 |
| 09/08 | 1,730 | 1,745 | 1,730 | 1,743 | +0.29% | 6,400 | 208億9257万 | +0.66% | 15.87 | 0.41 |
| 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 |
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。
