岩塚製菓（2221）の株価チャート
2022/03/14～2022/08/08
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 |
| 08/08 | 2,043 | 2,043 | 2,028 | 2,028 | -0.37% | 3,600 | 243億972万 | +0.22% | 5.72 | 0.37 |
| 08/05 | 2,035 | 2,035 | 2,035 | 2,035 | +0.49% | 1,200 | 243億9965万 | +0.64% | 5.74 | 0.37 |
| 08/04 | 2,025 | 2,025 | 2,025 | 2,025 | -0.37% | 200 | 242億7975万 | +0.25% | 5.72 | 0.37 |
| 08/03 | 2,015 | 2,033 | 2,015 | 2,033 | +0.12% | 4,200 | 243億6967万 | +0.67% | 5.74 | 0.37 |
| 08/02 | 2,033 | 2,033 | 2,020 | 2,030 | +0.5% | 13,400 | 243億3970万 | +0.59% | 5.73 | 0.37 |
| 08/01 | 2,050 | 2,050 | 2,020 | 2,020 | -0.62% | 1,600 | 242億1980万 | +0.15% | 5.7 | 0.36 |
| 07/29 | 2,038 | 2,038 | 2,020 | 2,033 | -0.25% | 2,200 | 243億6967万 | +0.87% | 5.74 | 0.37 |
| 07/28 | 2,040 | 2,040 | 2,038 | 2,038 | -0.12% | 1,000 | 244億2962万 | +1.22% | 5.75 | 0.37 |
| 07/27 | 2,028 | 2,040 | 2,025 | 2,040 | +1.12% | 2,400 | 244億5960万 | +1.44% | 5.76 | 0.37 |
| 07/26 | 2,025 | 2,028 | 2,015 | 2,018 | +0.25% | 3,200 | 241億8982万 | +0.47% | 5.7 | 0.36 |
| 07/25 | 2,013 | 2,023 | 2,013 | 2,013 | 0% | 2,600 | 241億2987万 | +0.32% | 5.68 | 0.36 |
| 07/22 | 2,013 | 2,015 | 2,013 | 2,013 | 0% | 3,800 | 241億2987万 | +0.42% | 5.68 | 0.36 |
| 07/21 | 2,013 | 2,025 | 2,013 | 2,013 | 0% | 13,400 | 241億2987万 | +0.52% | 5.68 | 0.36 |
| 07/20 | 2,018 | 2,028 | 2,013 | 2,013 | -0.25% | 1,000 | 241億2987万 | +0.57% | 5.68 | 0.36 |
| 07/19 | 2,028 | 2,028 | 2,018 | 2,018 | -0.12% | 1,800 | 241億8982万 | +0.93% | 5.7 | 0.36 |
| 07/15 | 2,015 | 2,020 | 2,015 | 2,020 | +0.5% | 1,200 | 242億1980万 | +1.15% | 5.7 | 0.36 |
| 07/14 | 2,020 | 2,020 | 2,010 | 2,010 | -0.62% | 400 | 240億9990万 | +0.7% | 5.67 | 0.36 |
| 07/13 | 2,020 | 2,025 | 2,020 | 2,023 | -0.25% | 1,200 | 242億4977万 | +1.38% | 5.71 | 0.37 |
| 07/12 | 2,020 | 2,028 | 2,013 | 2,028 | +0.25% | 1,200 | 243億972万 | +1.73% | 5.72 | 0.37 |
| 07/11 | 2,040 | 2,040 | 2,015 | 2,023 | -0.25% | 3,200 | 242億4977万 | +1.58% | 5.71 | 0.37 |
| 07/08 | 2,025 | 2,030 | 2,018 | 2,028 | +0.12% | 3,200 | 243億972万 | +1.94% | 5.72 | 0.37 |
| 07/07 | 2,003 | 2,025 | 2,000 | 2,025 | +0.87% | 1,800 | 242億7975万 | +1.91% | 5.72 | 0.37 |
| 07/06 | 2,010 | 2,010 | 2,008 | 2,008 | -0.62% | 800 | 240億6992万 | +1.08% | 5.67 | 0.36 |
| 07/05 | 2,023 | 2,028 | 2,010 | 2,020 | -0.12% | 1,400 | 242億1980万 | +1.81% | 5.7 | 0.36 |
| 07/04 | 2,038 | 2,038 | 2,010 | 2,023 | +1.38% | 2,000 | 242億4977万 | +1.99% | 5.71 | 0.37 |
| 07/01 | 2,008 | 2,023 | 1,995 | 1,995 | 0% | 6,000 | 239億2005万 | +0.71% | 5.63 | 0.36 |
| 06/30 | 2,005 | 2,005 | 1,995 | 1,995 | -0.75% | 1,000 | 239億2005万 | +0.76% | 5.63 | 0.36 |
| 06/29 | 2,010 | 2,010 | 2,003 | 2,010 | +0.5% | 2,200 | 240億9990万 | +1.57% | 5.67 | 0.36 |
| 06/28 | 1,995 | 2,005 | 1,995 | 2,000 | +0.25% | 2,200 | 239億8000万 | +1.16% | 5.65 | 0.36 |
| 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 |
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。
