岩塚製菓（2221）の株価チャート
2022/01/28～2022/06/27
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 |
| 06/27 | 1,993 | 2,000 | 1,990 | 1,995 | +0.25% | 2,600 | 239億2005万 | +0.96% | 5.63 | 0.36 |
| 06/24 | 1,978 | 1,990 | 1,978 | 1,990 | +0.63% | 3,600 | 238億6010万 | +0.76% | 5.62 | 0.36 |
| 06/23 | 1,970 | 1,978 | 1,970 | 1,978 | 0% | 2,000 | 237億1022万 | +0.18% | 5.58 | 0.36 |
| 06/22 | 1,965 | 1,993 | 1,965 | 1,978 | +0.25% | 4,200 | 237億1022万 | +0.23% | 5.58 | 0.36 |
| 06/21 | 1,970 | 1,978 | 1,970 | 1,973 | +0.13% | 1,000 | 236億5027万 | -0.03% | 5.57 | 0.36 |
| 06/20 | 1,945 | 1,973 | 1,945 | 1,970 | +1.29% | 7,000 | 236億2030万 | -0.1% | 5.56 | 0.36 |
| 06/17 | 1,968 | 1,973 | 1,945 | 1,945 | -1.52% | 16,800 | 233億2055万 | -1.37% | 5.49 | 0.35 |
| 06/16 | 1,975 | 1,980 | 1,975 | 1,975 | 0% | 4,400 | 236億8025万 | +0.05% | 5.58 | 0.36 |
| 06/15 | 1,978 | 1,993 | 1,975 | 1,975 | -0.13% | 5,200 | 236億8025万 | +0.1% | 5.58 | 0.36 |
| 06/14 | 1,975 | 1,980 | 1,970 | 1,978 | +0.13% | 1,600 | 237億1022万 | +0.23% | 5.58 | 0.36 |
| 06/13 | 1,970 | 1,983 | 1,970 | 1,975 | -0.5% | 5,800 | 236億8025万 | +0.15% | 5.58 | 0.36 |
| 06/10 | 1,985 | 1,985 | 1,978 | 1,985 | +0.13% | 2,000 | 238億15万 | +0.66% | 5.6 | 0.36 |
| 06/09 | 1,985 | 1,985 | 1,975 | 1,983 | +0.38% | 1,000 | 237億7017万 | +0.53% | 5.6 | 0.36 |
| 06/08 | 1,975 | 1,978 | 1,975 | 1,975 | -0.25% | 2,000 | 236億8025万 | +0.2% | 5.58 | 0.36 |
| 06/07 | 1,980 | 1,980 | 1,978 | 1,980 | +0.25% | 1,800 | 237億4020万 | +0.46% | 5.59 | 0.36 |
| 06/06 | 1,970 | 1,985 | 1,970 | 1,975 | 0% | 3,800 | 236億8025万 | +0.2% | 5.58 | 0.36 |
| 06/03 | 1,978 | 1,978 | 1,973 | 1,975 | -0.5% | 1,000 | 236億8025万 | +0.2% | 5.58 | 0.36 |
| 06/02 | 1,975 | 1,988 | 1,970 | 1,985 | +0.25% | 1,200 | 238億15万 | +0.71% | 5.6 | 0.36 |
| 06/01 | 1,980 | 1,980 | 1,980 | 1,980 | -0.25% | 200 | 237億4020万 | +0.51% | 5.59 | 0.36 |
| 05/31 | 1,975 | 1,985 | 1,975 | 1,985 | +0.51% | 800 | 238億15万 | +0.76% | 5.6 | 0.36 |
| 05/30 | 1,968 | 1,975 | 1,968 | 1,975 | +0.51% | 800 | 236億8025万 | +0.3% | 5.58 | 0.36 |
| 05/27 | 1,963 | 1,968 | 1,963 | 1,965 | -0.13% | 6,400 | 235億6035万 | -0.15% | 5.55 | 0.35 |
| 05/26 | 1,968 | 1,983 | 1,968 | 1,968 | 0% | 3,200 | 235億9032万 | +0.03% | 5.55 | 0.36 |
| 05/25 | 1,978 | 1,983 | 1,968 | 1,968 | +0.13% | 1,200 | 235億9032万 | +0.08% | 5.55 | 0.36 |
| 05/24 | 1,965 | 1,975 | 1,960 | 1,965 | 0% | 1,600 | 235億6035万 | -0.05% | 5.55 | 0.35 |
| 05/23 | 1,965 | 1,965 | 1,965 | 1,965 | -0.13% | 2,000 | 235億6035万 | 0% | 5.55 | 0.35 |
| 05/20 | 1,965 | 1,975 | 1,965 | 1,968 | +0.13% | 3,400 | 235億9032万 | +0.13% | 5.55 | 0.36 |
| 05/19 | 1,955 | 1,965 | 1,953 | 1,965 | 0% | 6,400 | 235億6035万 | +0.05% | 5.55 | 0.35 |
| 05/18 | 1,955 | 1,968 | 1,955 | 1,965 | +0.13% | 2,000 | 235億6035万 | +0.05% | 5.55 | 0.35 |
| 05/17 | 1,960 | 1,965 | 1,960 | 1,963 | -0.25% | 2,200 | 235億3037万 | -0.08% | 5.54 | 0.35 |
| 05/16 | 1,965 | 1,985 | 1,965 | 1,968 | -0.63% | 1,600 | 235億9032万 | +0.18% | 5.55 | 0.36 |
| 05/13 | 1,955 | 1,983 | 1,955 | 1,980 | +0.64% | 3,200 | 237億4020万 | +0.87% | 5.59 | 0.36 |
| 05/12 | 1,963 | 1,990 | 1,963 | 1,968 | +0.13% | 3,600 | 235億9032万 | +0.33% | 5.55 | 0.36 |
| 05/11 | 1,965 | 1,965 | 1,965 | 1,965 | 0% | 3,000 | 235億6035万 | +0.2% | 5.55 | 0.35 |
| 05/10 | 1,973 | 1,975 | 1,965 | 1,965 | -0.63% | 3,400 | 235億6035万 | +0.26% | 5.55 | 0.35 |
| 05/09 | 1,983 | 1,983 | 1,963 | 1,978 | +0.64% | 2,000 | 237億1022万 | +0.89% | 5.58 | 0.36 |
| 05/06 | 1,968 | 1,968 | 1,965 | 1,965 | 0% | 2,600 | 235億6035万 | +0.2% | 5.55 | 0.35 |
| 05/02 | 1,983 | 1,988 | 1,965 | 1,965 | -0.88% | 1,600 | 235億6035万 | +0.15% | 5.55 | 0.35 |
| 04/28 | 1,985 | 1,993 | 1,973 | 1,983 | -0.13% | 6,000 | 237億7017万 | +1.04% | 5.6 | 0.36 |
| 04/27 | 1,965 | 1,985 | 1,965 | 1,985 | +0.76% | 3,600 | 238億15万 | +1.17% | 5.6 | 0.36 |
| 04/26 | 1,968 | 1,970 | 1,963 | 1,970 | +0.51% | 1,200 | 236億2030万 | +0.46% | 5.56 | 0.36 |
| 04/25 | 1,970 | 1,973 | 1,950 | 1,960 | -0.63% | 3,600 | 235億40万 | -0.05% | 5.53 | 0.35 |
| 04/22 | 1,953 | 1,973 | 1,953 | 1,973 | -0.13% | 1,400 | 236億5027万 | +0.54% | 5.57 | 0.36 |
| 04/21 | 1,955 | 1,983 | 1,955 | 1,975 | +1.02% | 8,600 | 236億8025万 | +0.71% | 5.58 | 0.36 |
| 04/20 | 1,940 | 1,958 | 1,938 | 1,955 | +0.51% | 2,600 | 234億4045万 | -0.31% | 5.52 | 0.35 |
| 04/19 | 1,938 | 1,950 | 1,935 | 1,945 | -0.26% | 2,000 | 233億2055万 | -0.82% | 5.49 | 0.35 |
| 04/18 | 1,930 | 1,950 | 1,928 | 1,950 | +0.26% | 15,200 | 233億8050万 | -0.61% | 5.5 | 0.35 |
| 04/15 | 1,953 | 1,953 | 1,945 | 1,945 | -0.51% | 2,400 | 233億2055万 | -0.87% | 5.49 | 0.35 |
| 04/14 | 1,953 | 1,963 | 1,953 | 1,955 | 0% | 2,000 | 234億4045万 | -0.41% | 5.52 | 0.35 |
| 04/13 | 1,950 | 1,960 | 1,950 | 1,955 | -0.51% | 1,000 | 234億4045万 | -0.41% | 5.52 | 0.35 |
| 04/12 | 1,940 | 1,965 | 1,940 | 1,965 | +0.77% | 2,800 | 235億6035万 | +0.05% | 5.55 | 0.35 |
| 04/11 | 1,950 | 1,950 | 1,950 | 1,950 | -0.64% | 200 | 233億8050万 | -0.71% | 5.5 | 0.35 |
| 04/08 | 1,950 | 1,963 | 1,950 | 1,963 | +0.38% | 1,000 | 235億3037万 | -0.08% | 5.54 | 0.35 |
| 04/07 | 1,958 | 1,968 | 1,940 | 1,955 | -0.76% | 2,000 | 234億4045万 | -0.46% | 5.52 | 0.35 |
| 04/06 | 1,933 | 1,970 | 1,933 | 1,970 | +1.94% | 6,600 | 236億2030万 | +0.31% | 5.56 | 0.36 |
| 04/05 | 1,943 | 1,955 | 1,933 | 1,933 | -0.51% | 2,800 | 231億7067万 | -1.55% | 5.46 | 0.35 |
| 04/04 | 1,950 | 1,950 | 1,943 | 1,943 | -0.77% | 800 | 232億9057万 | -1.04% | 5.48 | 0.35 |
| 04/01 | 1,935 | 1,960 | 1,935 | 1,958 | +0.26% | 2,600 | 234億7042万 | -0.23% | 5.53 | 0.35 |
| 03/31 | 1,935 | 1,968 | 1,935 | 1,953 | -0.51% | 6,000 | 234億1047万 | -0.43% | 26.43 | 0.31 |
| 03/30 | 1,965 | 1,965 | 1,930 | 1,963 | -1.51% | 3,600 | 235億3037万 | +0.08% | 26.56 | 0.32 |
| 03/29 | 1,985 | 1,993 | 1,985 | 1,993 | +0.38% | 3,800 | 238億9007万 | +1.61% | 26.97 | 0.32 |
| 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 |
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。
