岩塚製菓（2221）の株価チャート
2009/08/26～2010/02/08
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 |
| 2010 |
| 02/08 | 930 | 930 | 928 | 928 | -0.27% | 1,000 | - | +0.38% | - | - |
| 02/05 | 930 | 930 | 930 | 930 | +0.05% | 200 | - | +0.76% | - | - |
| 02/04 | 930 | 930 | 920 | 930 | +1.03% | 800 | - | +0.7% | - | - |
| 02/03 | 915 | 920 | 915 | 920 | +2% | 400 | - | -0.22% | - | - |
| 02/02 | 930 | 930 | 901 | 902 | -3.01% | 2,600 | - | -2.06% | - | - |
| 02/01 | 933 | 933 | 930 | 930 | -0.27% | 600 | - | +0.87% | - | - |
| 01/29 | 933 | 933 | 933 | 933 | 0% | 2,800 | - | +1.25% | - | - |
| 01/28 | 933 | 933 | 930 | 933 | -0.21% | 6,400 | - | +1.36% | - | - |
| 01/27 | 925 | 935 | 923 | 935 | +1.3% | 2,200 | - | +1.58% | - | - |
| 01/26 | 920 | 923 | 920 | 923 | +1.37% | 1,200 | - | +0.27% | - | - |
| 01/25 | 914 | 914 | 910 | 910 | -0.38% | 2,800 | - | -1.09% | - | - |
| 01/22 | 920 | 920 | 900 | 914 | -0.71% | 8,000 | - | -0.71% | - | - |
| 01/21 | 925 | 925 | 920 | 920 | -0.54% | 400 | - | +0.11% | - | - |
| 01/20 | 925 | 925 | 925 | 925 | 0% | 1,000 | - | +0.87% | - | - |
| 01/19 | 925 | 925 | 925 | 925 | 0% | 2,200 | - | +0.98% | - | - |
| 01/18 | 911 | 925 | 911 | 925 | 0% | 1,000 | - | +1.09% | - | - |
| 01/15 | 928 | 928 | 925 | 925 | -0.96% | 400 | - | +1.2% | - | - |
| 01/12 | 935 | 935 | 915 | 934 | +2.13% | 6,000 | - | +2.19% | - | - |
| 01/08 | 915 | 915 | 915 | 915 | +0.49% | 600 | - | +0.16% | - | - |
| 01/07 | 923 | 923 | 910 | 910 | -1.09% | 1,600 | - | -0.33% | - | - |
| 01/06 | 920 | 920 | 920 | 920 | 0% | 200 | - | +0.77% | - | - |
| 01/05 | 938 | 938 | 920 | 920 | -1.87% | 1,200 | - | +0.77% | - | - |
| 01/04 | 938 | 938 | 938 | 938 | +2.97% | 200 | - | +2.8% | - | - |
| 2009 |
| 12/30 | 940 | 940 | 911 | 911 | -3.14% | 1,200 | - | -0.05% | - | - |
| 12/29 | 925 | 940 | 925 | 940 | +2.17% | 3,600 | - | +3.3% | - | - |
| 12/28 | 915 | 925 | 915 | 920 | +0.82% | 7,600 | - | +1.21% | - | - |
| 12/25 | 908 | 913 | 908 | 913 | +0.55% | 4,000 | - | +0.39% | - | - |
| 12/24 | 908 | 909 | 908 | 908 | -0.06% | 2,400 | - | -0.17% | - | - |
| 12/22 | 904 | 908 | 904 | 908 | -2.37% | 400 | - | -0.11% | - | - |
| 12/21 | 901 | 930 | 900 | 930 | +3.28% | 10,200 | - | +2.09% | - | - |
| 12/18 | 906 | 906 | 901 | 901 | -0.22% | 600 | - | -1.04% | - | - |
| 12/17 | 901 | 903 | 901 | 903 | -3.73% | 4,000 | - | -0.82% | - | - |
| 12/16 | 902 | 950 | 902 | 938 | +1.9% | 4,400 | - | +2.8% | - | - |
| 12/15 | 920 | 920 | 920 | 920 | -0.27% | 1,000 | - | +0.99% | - | - |
| 12/14 | 913 | 923 | 913 | 923 | +1.1% | 800 | - | +1.26% | - | - |
| 12/11 | 913 | 913 | 913 | 913 | +2.82% | 2,200 | - | +0.16% | - | - |
| 12/10 | 888 | 890 | 888 | 888 | 0% | 2,400 | - | -2.58% | - | - |
| 12/09 | 891 | 892 | 888 | 888 | -0.39% | 3,200 | - | -2.69% | - | - |
| 12/08 | 900 | 913 | 891 | 891 | -1% | 4,200 | - | -2.52% | - | - |
| 12/07 | 910 | 910 | 900 | 900 | -0.88% | 3,600 | - | -1.64% | - | - |
| 12/04 | 915 | 915 | 903 | 908 | +0.06% | 1,000 | - | -0.77% | - | - |
| 12/03 | 905 | 908 | 901 | 908 | +0.28% | 600 | - | -0.82% | - | - |
| 12/02 | 911 | 911 | 905 | 905 | -1.63% | 600 | - | -1.09% | - | - |
| 12/01 | 920 | 920 | 920 | 920 | 0% | 2,400 | - | +0.33% | - | - |
| 11/30 | 915 | 920 | 915 | 920 | +0.55% | 1,000 | - | +0.33% | - | - |
| 11/27 | 905 | 915 | 905 | 915 | +1.67% | 1,000 | - | -0.33% | - | - |
| 11/26 | 900 | 901 | 900 | 900 | 0% | 2,600 | - | -1.96% | - | - |
| 11/25 | 900 | 900 | 900 | 900 | 0% | 1,000 | - | -2.17% | - | - |
| 11/24 | 903 | 903 | 900 | 900 | -1.64% | 1,400 | - | -2.17% | - | - |
| 11/20 | 910 | 915 | 905 | 915 | +0.49% | 2,800 | - | -0.65% | - | - |
| 11/19 | 925 | 925 | 911 | 911 | -0.49% | 600 | - | -1.14% | - | - |
| 11/17 | 925 | 925 | 915 | 915 | 0% | 600 | - | -0.76% | - | - |
| 11/16 | 915 | 915 | 915 | 915 | -3.12% | 200 | - | -0.76% | - | - |
| 11/12 | 945 | 945 | 945 | 945 | +4.19% | 600 | - | +2.44% | - | - |
| 11/11 | 907 | 907 | 907 | 907 | +0.17% | 200 | - | -1.47% | - | - |
| 11/10 | 905 | 905 | 905 | 905 | -4.74% | 200 | - | -1.74% | - | - |
| 11/09 | 950 | 950 | 950 | 950 | +3.26% | 200 | - | +2.93% | - | - |
| 11/06 | 920 | 920 | 920 | 920 | 0% | 1,200 | - | -0.22% | - | - |
| 11/05 | 920 | 920 | 920 | 920 | -0.81% | 200 | - | -0.43% | - | - |
| 11/04 | 903 | 928 | 903 | 928 | +3% | 1,000 | - | +0.16% | - | - |
| 11/02 | 901 | 901 | 901 | 901 | -2.33% | 200 | - | -2.75% | - | - |
| 10/29 | 922 | 922 | 922 | 922 | 0% | 2,000 | - | -0.65% | - | - |
| 10/28 | 922 | 922 | 922 | 922 | 0% | 800 | - | -0.86% | - | - |
| 10/27 | 901 | 922 | 901 | 922 | +2.44% | 800 | - | -0.86% | - | - |
| 10/23 | 930 | 930 | 900 | 900 | -1.64% | 1,800 | - | -3.43% | - | - |
| 10/21 | 915 | 915 | 915 | 915 | +0.38% | 200 | - | -1.93% | - | - |
| 10/20 | 940 | 940 | 912 | 912 | -3.03% | 400 | - | -2.51% | - | - |
| 10/19 | 940 | 940 | 940 | 940 | 0% | 200 | - | +0.43% | - | - |
| 10/16 | 940 | 940 | 940 | 940 | +1.62% | 200 | - | +0.32% | - | - |
| 10/15 | 925 | 925 | 925 | 925 | 0% | 200 | - | -1.39% | - | - |
| 10/14 | 925 | 925 | 925 | 925 | -1.6% | 400 | - | -1.49% | - | - |
| 10/13 | 925 | 940 | 925 | 940 | +2.17% | 1,200 | - | -0.11% | - | - |
| 10/09 | 920 | 920 | 920 | 920 | +1.66% | 200 | - | -2.44% | - | - |
| 10/08 | 905 | 905 | 905 | 905 | -3.21% | 200 | - | -4.23% | - | - |
| 10/07 | 935 | 935 | 900 | 935 | +1.63% | 1,800 | - | -1.16% | - | - |
| 10/06 | 915 | 920 | 915 | 920 | +0.55% | 1,200 | - | -2.85% | - | - |
| 10/05 | 903 | 915 | 903 | 915 | +0.55% | 800 | - | -3.38% | - | - |
| 10/02 | 895 | 910 | 895 | 910 | +0.55% | 3,200 | - | -3.91% | - | - |
| 10/01 | 925 | 925 | 905 | 905 | -3.21% | 1,400 | - | -4.54% | - | - |
| 09/30 | 943 | 943 | 935 | 935 | -0.8% | 1,000 | - | -1.37% | - | - |
| 09/29 | 940 | 943 | 940 | 943 | +0.27% | 2,000 | - | -0.58% | - | - |
| 09/28 | 965 | 965 | 940 | 940 | -1.47% | 9,800 | - | -0.74% | - | - |
| 09/25 | 965 | 965 | 929 | 954 | -1.55% | 9,000 | - | +0.95% | - | - |
| 09/24 | 945 | 969 | 945 | 969 | +2.65% | 5,000 | - | +2.98% | - | - |
| 09/18 | 970 | 970 | 944 | 944 | -1.15% | 3,000 | - | +0.75% | - | - |
| 09/17 | 955 | 955 | 950 | 955 | +0.26% | 1,400 | - | +2.25% | - | - |
| 09/16 | 950 | 955 | 950 | 953 | +1.33% | 1,400 | - | +2.42% | - | - |
| 09/15 | 950 | 950 | 925 | 940 | -1.05% | 3,000 | - | +1.51% | - | - |
| 09/14 | 950 | 951 | 950 | 950 | +0.53% | 3,200 | - | +2.93% | - | - |
| 09/11 | 950 | 965 | 945 | 945 | -0.79% | 4,800 | - | +2.83% | - | - |
| 09/10 | 953 | 953 | 953 | 953 | +0.79% | 600 | - | +4.1% | - | - |
| 09/08 | 956 | 956 | 945 | 945 | -1.05% | 2,400 | - | +3.85% | - | - |
| 09/04 | 970 | 970 | 955 | 955 | -2.05% | 400 | - | +5.41% | - | - |
| 09/03 | 950 | 975 | 950 | 975 | +2.09% | 3,800 | - | +8.21% | - | - |
| 09/02 | 965 | 965 | 950 | 955 | -2.05% | 1,600 | - | +6.58% | - | - |
| 09/01 | 975 | 975 | 962 | 975 | 0% | 7,200 | - | +9.43% | - | - |
| 08/31 | 980 | 980 | 975 | 975 | +1.04% | 2,000 | - | +10.17% | - | - |
| 08/28 | 960 | 965 | 960 | 965 | +2.12% | 1,000 | - | +9.78% | - | - |
| 08/27 | 945 | 950 | 945 | 945 | 0% | 8,000 | - | +8.25% | - | - |
| 08/26 | 930 | 946 | 930 | 945 | +1.67% | 3,800 | - | +8.75% | - | - |
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。
