岩塚製菓（2221）の株価チャート
2021/10/28～2022/03/28
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 |
| 2022 |
| 03/28 | 1,980 | 1,995 | 1,980 | 1,985 | +0.25% | 3,000 | 238億15万 | +1.38% | 26.87 | 0.32 |
| 03/25 | 1,980 | 1,983 | 1,970 | 1,980 | +0.38% | 2,400 | 237億4020万 | +1.23% | 26.8 | 0.32 |
| 03/24 | 1,970 | 1,978 | 1,970 | 1,973 | +0.13% | 3,000 | 236億5027万 | +0.95% | 26.7 | 0.32 |
| 03/23 | 1,965 | 1,978 | 1,965 | 1,970 | +0.25% | 1,800 | 236億2030万 | +0.92% | 26.67 | 0.32 |
| 03/22 | 1,963 | 1,980 | 1,963 | 1,965 | -0.76% | 2,800 | 235億6035万 | +0.77% | 26.6 | 0.32 |
| 03/18 | 1,968 | 1,980 | 1,950 | 1,980 | +1.02% | 3,400 | 237億4020万 | +1.59% | 26.8 | 0.32 |
| 03/17 | 1,958 | 1,978 | 1,958 | 1,960 | -0.13% | 2,400 | 235億40万 | +0.67% | 26.53 | 0.32 |
| 03/16 | 1,960 | 1,975 | 1,960 | 1,963 | +0.13% | 2,000 | 235億3037万 | +0.85% | 26.56 | 0.32 |
| 03/15 | 1,960 | 1,978 | 1,958 | 1,960 | -0.13% | 2,200 | 235億40万 | +0.82% | 26.53 | 0.32 |
| 03/14 | 1,970 | 1,980 | 1,963 | 1,963 | +0.26% | 3,400 | 235億3037万 | +0.95% | 26.56 | 0.32 |
| 03/11 | 1,953 | 1,973 | 1,953 | 1,958 | -0.25% | 2,000 | 234億7042万 | +0.8% | 26.5 | 0.31 |
| 03/10 | 1,970 | 1,973 | 1,960 | 1,963 | -0.38% | 2,200 | 235億3037万 | +1.06% | 26.56 | 0.32 |
| 03/09 | 1,970 | 1,970 | 1,960 | 1,970 | +0.25% | 2,800 | 236億2030万 | +1.55% | 26.67 | 0.32 |
| 03/08 | 1,958 | 1,965 | 1,958 | 1,965 | +0.38% | 2,400 | 235億6035万 | +1.34% | 26.6 | 0.32 |
| 03/07 | 1,960 | 1,965 | 1,950 | 1,958 | -0.13% | 7,200 | 234億7042万 | +1.06% | 26.5 | 0.31 |
| 03/04 | 1,950 | 1,975 | 1,950 | 1,960 | +0.26% | 4,400 | 235億40万 | +1.29% | 26.53 | 0.32 |
| 03/03 | 1,955 | 1,955 | 1,943 | 1,955 | 0% | 1,600 | 234億4045万 | +1.03% | 26.46 | 0.31 |
| 03/02 | 1,953 | 1,955 | 1,943 | 1,955 | +0.26% | 1,800 | 234億4045万 | +1.03% | 26.46 | 0.31 |
| 03/01 | 1,933 | 1,950 | 1,930 | 1,950 | +1.17% | 2,600 | 233億8050万 | +0.72% | 26.39 | 0.31 |
| 02/28 | 1,928 | 1,943 | 1,925 | 1,928 | 0% | 3,800 | 231億1072万 | -0.44% | 26.09 | 0.31 |
| 02/25 | 1,950 | 1,950 | 1,928 | 1,928 | -0.39% | 3,400 | 231億1072万 | -0.49% | 26.09 | 0.31 |
| 02/24 | 1,953 | 1,953 | 1,935 | 1,935 | -0.9% | 3,200 | 232億65万 | -0.1% | 26.19 | 0.31 |
| 02/22 | 1,943 | 1,965 | 1,940 | 1,953 | 0% | 2,800 | 234億1047万 | +0.7% | 26.43 | 0.31 |
| 02/21 | 1,935 | 1,953 | 1,918 | 1,953 | +0.9% | 6,000 | 234億1047万 | +0.7% | 26.43 | 0.31 |
| 02/18 | 1,930 | 1,935 | 1,928 | 1,935 | +0.26% | 2,600 | 232億65万 | -0.21% | 26.19 | 0.31 |
| 02/17 | 1,923 | 1,930 | 1,920 | 1,930 | +0.65% | 2,800 | 231億4070万 | -0.57% | 26.12 | 0.31 |
| 02/16 | 1,918 | 1,925 | 1,918 | 1,918 | -0.39% | 3,800 | 229億9082万 | -1.31% | 25.95 | 0.31 |
| 02/15 | 1,930 | 1,933 | 1,925 | 1,925 | -0.26% | 1,800 | 230億8075万 | -1.13% | 26.06 | 0.31 |
| 02/14 | 1,925 | 1,930 | 1,910 | 1,930 | 0% | 12,000 | 231億4070万 | -0.97% | 26.12 | 0.31 |
| 02/10 | 1,938 | 1,958 | 1,930 | 1,930 | -0.26% | 7,000 | 231億4070万 | -1.03% | 26.12 | 0.31 |
| 02/09 | 1,938 | 1,970 | 1,930 | 1,935 | +0.39% | 5,400 | 232億65万 | -0.87% | 26.19 | 0.31 |
| 02/08 | 1,935 | 1,935 | 1,928 | 1,928 | -0.13% | 2,600 | 231億1072万 | -1.31% | 26.09 | 0.31 |
| 02/07 | 1,940 | 1,948 | 1,930 | 1,930 | -0.52% | 3,800 | 231億4070万 | -1.23% | 26.12 | 0.31 |
| 02/04 | 1,940 | 1,940 | 1,940 | 1,940 | +0.65% | 1,000 | 232億6060万 | -0.77% | 26.26 | 0.31 |
| 02/03 | 1,940 | 1,940 | 1,920 | 1,928 | -0.64% | 3,200 | 231億1072万 | -1.41% | 26.09 | 0.31 |
| 02/02 | 1,928 | 1,943 | 1,928 | 1,940 | +0.65% | 1,400 | 232億6060万 | -0.77% | 26.26 | 0.31 |
| 02/01 | 1,925 | 1,933 | 1,925 | 1,928 | -0.39% | 600 | 231億1072万 | -1.41% | 26.09 | 0.31 |
| 01/31 | 1,930 | 1,935 | 1,920 | 1,935 | +0.65% | 3,400 | 232億65万 | -1.02% | 26.19 | 0.31 |
| 01/28 | 1,918 | 1,930 | 1,918 | 1,923 | +0.26% | 2,400 | 230億5077万 | -1.71% | 26.02 | 0.31 |
| 01/27 | 1,958 | 1,958 | 1,918 | 1,918 | -1.92% | 8,400 | 229億9082万 | -1.97% | 25.95 | 0.31 |
| 01/26 | 1,950 | 1,973 | 1,950 | 1,955 | +0.26% | 1,600 | 234億4045万 | -0.1% | 26.46 | 0.31 |
| 01/25 | 1,970 | 1,980 | 1,950 | 1,950 | -1.02% | 1,600 | 233億8050万 | -0.31% | 26.39 | 0.31 |
| 01/24 | 1,953 | 1,970 | 1,953 | 1,970 | +0.9% | 600 | 236億2030万 | +0.82% | 26.67 | 0.32 |
| 01/21 | 1,943 | 1,953 | 1,940 | 1,953 | +0.26% | 800 | 234億1047万 | +0.03% | 26.43 | 0.31 |
| 01/20 | 1,948 | 1,953 | 1,945 | 1,948 | 0% | 2,600 | 233億5052万 | -0.13% | 26.36 | 0.31 |
| 01/19 | 1,973 | 1,973 | 1,948 | 1,948 | -1.27% | 1,400 | 233億5052万 | -0.03% | 26.36 | 0.31 |
| 01/18 | 1,958 | 1,978 | 1,955 | 1,973 | +0.77% | 1,000 | 236億5027万 | +1.31% | 26.7 | 0.32 |
| 01/17 | 1,980 | 1,980 | 1,948 | 1,958 | -0.13% | 1,800 | 234億7042万 | +0.69% | 26.5 | 0.31 |
| 01/14 | 1,955 | 1,973 | 1,940 | 1,960 | -0.76% | 2,400 | 235億40万 | +0.93% | 26.53 | 0.32 |
| 01/13 | 1,998 | 1,998 | 1,975 | 1,975 | -0.88% | 2,800 | 236億8025万 | +1.8% | 26.73 | 0.32 |
| 01/12 | 2,003 | 2,003 | 1,993 | 1,993 | -0.25% | 3,800 | 238億9007万 | +2.87% | 26.97 | 0.32 |
| 01/11 | 1,993 | 2,003 | 1,993 | 1,998 | +1.27% | 9,400 | 239億5002万 | +3.34% | 27.04 | 0.32 |
| 01/07 | 1,978 | 1,983 | 1,970 | 1,973 | +0.25% | 2,600 | 236億5027万 | +2.2% | 26.7 | 0.32 |
| 01/06 | 1,963 | 1,983 | 1,963 | 1,968 | 0% | 2,200 | 235億9032万 | +2.05% | 26.63 | 0.32 |
| 01/05 | 1,960 | 1,968 | 1,945 | 1,968 | 0% | 2,400 | 235億9032万 | +2.21% | 26.63 | 0.32 |
| 01/04 | 1,963 | 1,975 | 1,963 | 1,968 | +0.38% | 5,000 | 235億9032万 | +2.31% | 26.63 | 0.32 |
| 2021 |
| 12/30 | 1,928 | 1,960 | 1,928 | 1,960 | +0.64% | 3,000 | 235億40万 | +2.08% | 26.53 | 0.32 |
| 12/29 | 1,945 | 1,950 | 1,935 | 1,948 | +0.26% | 3,800 | 233億5052万 | +1.59% | 26.36 | 0.31 |
| 12/28 | 1,940 | 1,945 | 1,938 | 1,943 | +0.13% | 3,400 | 232億9057万 | +1.44% | 26.29 | 0.31 |
| 12/27 | 1,935 | 1,950 | 1,935 | 1,940 | +0.26% | 2,400 | 232億6060万 | +1.41% | 26.26 | 0.31 |
| 12/24 | 1,930 | 1,948 | 1,930 | 1,935 | +0.13% | 1,600 | 232億65万 | +1.26% | 26.19 | 0.31 |
| 12/23 | 1,940 | 1,943 | 1,930 | 1,933 | -0.51% | 3,000 | 231億7067万 | +1.23% | 26.16 | 0.31 |
| 12/22 | 1,933 | 1,943 | 1,933 | 1,943 | +0.13% | 4,000 | 232億9057万 | +1.81% | 26.29 | 0.31 |
| 12/21 | 1,925 | 1,940 | 1,925 | 1,940 | +0.39% | 2,200 | 232億6060万 | +1.73% | 26.26 | 0.31 |
| 12/20 | 1,925 | 1,933 | 1,923 | 1,933 | +0.13% | 3,200 | 231億7067万 | +1.44% | 26.16 | 0.31 |
| 12/17 | 1,913 | 1,930 | 1,900 | 1,930 | +1.05% | 9,800 | 231億4070万 | +1.37% | 26.12 | 0.31 |
| 12/16 | 1,923 | 1,923 | 1,908 | 1,910 | +0.13% | 1,800 | 229億90万 | +0.37% | 25.85 | 0.31 |
| 12/15 | 1,905 | 1,928 | 1,905 | 1,908 | +0.13% | 4,400 | 228億7092万 | +0.24% | 25.82 | 0.31 |
| 12/14 | 1,908 | 1,908 | 1,905 | 1,905 | -0.13% | 1,800 | 228億4095万 | +0.11% | 25.79 | 0.31 |
| 12/13 | 1,915 | 1,928 | 1,908 | 1,908 | -0.26% | 4,600 | 228億7092万 | +0.24% | 25.82 | 0.31 |
| 12/10 | 1,905 | 1,913 | 1,898 | 1,913 | +0.39% | 6,800 | 229億3087万 | +0.5% | 25.89 | 0.31 |
| 12/09 | 1,905 | 1,905 | 1,900 | 1,905 | +0.26% | 1,800 | 228億4095万 | +0.11% | 25.79 | 0.31 |
| 12/08 | 1,903 | 1,905 | 1,900 | 1,900 | -0.13% | 2,600 | 227億8100万 | -0.21% | 25.72 | 0.31 |
| 12/07 | 1,900 | 1,908 | 1,900 | 1,903 | +0.13% | 1,800 | 228億1097万 | -0.13% | 25.75 | 0.31 |
| 12/06 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 3,600 | 227億8100万 | -0.26% | 25.72 | 0.31 |
| 12/03 | 1,913 | 1,913 | 1,900 | 1,910 | -0.13% | 2,400 | 229億90万 | +0.21% | 25.85 | 0.31 |
| 12/02 | 1,915 | 1,915 | 1,895 | 1,913 | +0.13% | 1,200 | 229億3087万 | +0.34% | 25.89 | 0.31 |
| 12/01 | 1,903 | 1,910 | 1,895 | 1,910 | 0% | 3,200 | 229億90万 | +0.16% | 25.85 | 0.31 |
| 11/30 | 1,925 | 1,925 | 1,910 | 1,910 | +0.39% | 3,800 | 229億90万 | +0.16% | 25.85 | 0.31 |
| 11/29 | 1,903 | 1,923 | 1,900 | 1,903 | 0% | 5,200 | 228億1097万 | -0.29% | 25.75 | 0.31 |
| 11/26 | 1,895 | 1,903 | 1,895 | 1,903 | +0.4% | 3,400 | 228億1097万 | -0.29% | 25.75 | 0.31 |
| 11/25 | 1,895 | 1,903 | 1,895 | 1,895 | 0% | 1,200 | 227億2105万 | -0.73% | 25.65 | 0.3 |
| 11/24 | 1,890 | 1,898 | 1,885 | 1,895 | +0.26% | 2,400 | 227億2105万 | -0.84% | 25.65 | 0.3 |
| 11/22 | 1,890 | 1,900 | 1,888 | 1,890 | -0.26% | 4,600 | 226億6110万 | -1.15% | 25.58 | 0.3 |
| 11/19 | 1,885 | 1,895 | 1,883 | 1,895 | +0.53% | 5,600 | 227億2105万 | -0.99% | 25.65 | 0.3 |
| 11/18 | 1,903 | 1,903 | 1,885 | 1,885 | -0.92% | 6,400 | 226億115万 | -1.62% | 25.51 | 0.3 |
| 11/17 | 1,890 | 1,903 | 1,890 | 1,903 | +0.13% | 7,800 | 228億1097万 | -0.81% | 25.75 | 0.31 |
| 11/16 | 1,893 | 1,900 | 1,888 | 1,900 | +0.13% | 4,600 | 227億8100万 | -1.04% | 25.72 | 0.31 |
| 11/15 | 1,903 | 1,908 | 1,895 | 1,898 | -0.78% | 4,200 | 227億5102万 | -1.27% | 25.68 | 0.31 |
| 11/12 | 1,903 | 1,913 | 1,898 | 1,913 | +0.13% | 4,000 | 229億3087万 | -0.6% | 25.89 | 0.31 |
| 11/11 | 1,895 | 1,910 | 1,893 | 1,910 | +0.66% | 4,000 | 229億90万 | -0.83% | 25.85 | 0.31 |
| 11/10 | 1,903 | 1,903 | 1,898 | 1,898 | -0.26% | 6,800 | 227億5102万 | -1.58% | 25.68 | 0.31 |
| 11/09 | 1,905 | 1,913 | 1,903 | 1,903 | -0.13% | 4,200 | 228億1097万 | -1.42% | 25.75 | 0.31 |
| 11/08 | 1,925 | 1,925 | 1,905 | 1,905 | -1.04% | 7,200 | 228億4095万 | -1.45% | 25.79 | 0.31 |
| 11/05 | 1,918 | 1,925 | 1,913 | 1,925 | +0.39% | 3,800 | 230億8075万 | -0.52% | 26.06 | 0.31 |
| 11/04 | 1,925 | 1,928 | 1,918 | 1,918 | +0.13% | 3,200 | 229億9082万 | -1.06% | 25.95 | 0.31 |
| 11/02 | 1,915 | 1,938 | 1,915 | 1,915 | -0.39% | 2,000 | 229億6085万 | -1.39% | 25.92 | 0.31 |
| 11/01 | 1,915 | 1,955 | 1,915 | 1,923 | +0.39% | 5,000 | 230億5077万 | -1.26% | 26.02 | 0.31 |
| 10/29 | 1,918 | 1,998 | 1,915 | 1,915 | -0.13% | 6,200 | 229億6085万 | -1.9% | 25.92 | 0.31 |
| 10/28 | 1,915 | 1,918 | 1,910 | 1,918 | +0.13% | 3,800 | 229億9082万 | -1.97% | 25.95 | 0.31 |
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。
