岩塚製菓（2221）の株価チャート
2010/07/05～2010/12/07
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 |
| 12/07 | 1,250 | 1,251 | 1,238 | 1,238 | -1% | 3,000 | - | -2.56% | - | - |
| 12/06 | 1,251 | 1,265 | 1,250 | 1,250 | -1.96% | 2,000 | - | -1.65% | - | - |
| 12/03 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 1,600 | - | +0.24% | - | - |
| 12/02 | 1,276 | 1,276 | 1,275 | 1,275 | -1.54% | 4,400 | - | +0.24% | - | - |
| 12/01 | 1,295 | 1,295 | 1,295 | 1,295 | +0.04% | 1,200 | - | +1.89% | - | - |
| 11/30 | 1,295 | 1,295 | 1,295 | 1,295 | +1.73% | 1,200 | - | +1.93% | - | - |
| 11/29 | 1,300 | 1,300 | 1,271 | 1,273 | -2.08% | 7,000 | - | +0.35% | - | - |
| 11/26 | 1,263 | 1,300 | 1,263 | 1,300 | +2.93% | 9,000 | - | +2.48% | - | - |
| 11/25 | 1,262 | 1,268 | 1,262 | 1,263 | +0.12% | 1,400 | - | -0.28% | - | - |
| 11/24 | 1,275 | 1,275 | 1,261 | 1,261 | -0.32% | 1,600 | - | -0.47% | - | - |
| 11/22 | 1,275 | 1,285 | 1,265 | 1,265 | -0.78% | 3,400 | - | -0.32% | - | - |
| 11/19 | 1,275 | 1,275 | 1,275 | 1,275 | +0.39% | 600 | - | +0.39% | - | - |
| 11/18 | 1,245 | 1,270 | 1,245 | 1,270 | +2.01% | 400 | - | -0.16% | - | - |
| 11/17 | 1,245 | 1,245 | 1,245 | 1,245 | -1.97% | 200 | - | -2.12% | - | - |
| 11/16 | 1,270 | 1,270 | 1,270 | 1,270 | +2.01% | 200 | - | -0.24% | - | - |
| 11/15 | 1,225 | 1,250 | 1,225 | 1,245 | -2.35% | 6,400 | - | -2.2% | - | - |
| 11/12 | 1,260 | 1,275 | 1,260 | 1,275 | 0% | 5,200 | - | 0% | - | - |
| 11/11 | 1,300 | 1,300 | 1,263 | 1,275 | 0% | 1,200 | - | 0% | - | - |
| 11/10 | 1,275 | 1,275 | 1,260 | 1,275 | 0% | 3,200 | - | 0% | - | - |
| 11/09 | 1,275 | 1,275 | 1,255 | 1,275 | 0% | 5,400 | - | 0% | - | - |
| 11/08 | 1,260 | 1,275 | 1,255 | 1,275 | 0% | 2,200 | - | 0% | - | - |
| 11/05 | 1,275 | 1,275 | 1,265 | 1,275 | +1.19% | 3,400 | - | 0% | - | - |
| 11/04 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 20,200 | - | -1.25% | - | - |
| 11/02 | 1,260 | 1,260 | 1,260 | 1,260 | -1.18% | 2,200 | - | -1.49% | - | - |
| 11/01 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | - | -0.62% | - | - |
| 10/29 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 1,400 | - | -0.93% | - | - |
| 10/28 | 1,278 | 1,278 | 1,275 | 1,275 | 0% | 1,600 | - | -1.16% | - | - |
| 10/27 | 1,258 | 1,275 | 1,258 | 1,275 | +1.39% | 2,800 | - | -1.32% | - | - |
| 10/26 | 1,256 | 1,275 | 1,256 | 1,258 | +0.2% | 1,200 | - | -2.82% | - | - |
| 10/25 | 1,255 | 1,275 | 1,255 | 1,255 | +0.4% | 1,200 | - | -3.16% | - | - |
| 10/22 | 1,250 | 1,250 | 1,250 | 1,250 | -1.61% | 600 | - | -3.7% | - | - |
| 10/21 | 1,271 | 1,271 | 1,271 | 1,271 | +1.64% | 200 | - | -2.34% | - | - |
| 10/20 | 1,300 | 1,300 | 1,250 | 1,250 | -3.85% | 5,600 | - | -4.07% | - | - |
| 10/18 | 1,300 | 1,300 | 1,275 | 1,300 | 0% | 600 | - | -0.38% | - | - |
| 10/15 | 1,275 | 1,300 | 1,275 | 1,300 | 0% | 1,200 | - | -0.54% | - | - |
| 10/14 | 1,274 | 1,300 | 1,265 | 1,300 | -1.78% | 1,400 | - | -0.61% | - | - |
| 10/13 | 1,253 | 1,324 | 1,253 | 1,324 | +5.42% | 1,000 | - | +0.65% | - | - |
| 10/12 | 1,253 | 1,278 | 1,253 | 1,256 | -1.53% | 800 | - | -5.25% | - | - |
| 10/07 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | - | -4.06% | - | - |
| 10/06 | 1,295 | 1,300 | 1,275 | 1,275 | -1.89% | 8,400 | - | -4.28% | - | - |
| 10/05 | 1,266 | 1,300 | 1,252 | 1,300 | +2.32% | 5,400 | - | -2.51% | - | - |
| 10/04 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | - | -4.51% | - | - |
| 10/01 | 1,270 | 1,270 | 1,268 | 1,270 | -0.86% | 10,000 | - | -4.37% | - | - |
| 09/30 | 1,300 | 1,300 | 1,270 | 1,281 | -0.12% | 4,400 | - | -3.1% | - | - |
| 09/29 | 1,276 | 1,321 | 1,268 | 1,283 | +1.14% | 20,400 | - | -2.55% | - | - |
| 09/28 | 1,300 | 1,317 | 1,250 | 1,268 | -2.46% | 22,400 | - | -3.28% | - | - |
| 09/27 | 1,325 | 1,325 | 1,300 | 1,300 | -1.85% | 6,200 | - | -0.46% | - | - |
| 09/24 | 1,350 | 1,350 | 1,300 | 1,325 | -2.61% | 2,200 | - | +1.88% | - | - |
| 09/22 | 1,375 | 1,390 | 1,350 | 1,360 | -1.09% | 7,400 | - | +5.26% | - | - |
| 09/21 | 1,350 | 1,375 | 1,350 | 1,375 | +1.85% | 6,600 | - | +7.34% | - | - |
| 09/17 | 1,250 | 1,350 | 1,250 | 1,350 | +1.93% | 8,800 | - | +6.3% | - | - |
| 09/16 | 1,324 | 1,330 | 1,310 | 1,325 | +0.04% | 2,600 | - | +5.2% | - | - |
| 09/15 | 1,324 | 1,332 | 1,323 | 1,324 | 0% | 3,000 | - | +6% | - | - |
| 09/14 | 1,350 | 1,350 | 1,324 | 1,324 | +1.46% | 1,200 | - | +6.77% | - | - |
| 09/13 | 1,280 | 1,305 | 1,280 | 1,305 | -1.55% | 2,600 | - | +6.01% | - | - |
| 09/10 | 1,300 | 1,326 | 1,275 | 1,326 | +1.96% | 3,800 | - | +8.38% | - | - |
| 09/09 | 1,300 | 1,333 | 1,300 | 1,300 | 0% | 4,400 | - | +7.08% | - | - |
| 09/08 | 1,300 | 1,300 | 1,260 | 1,300 | -3.7% | 7,000 | - | +7.88% | - | - |
| 09/07 | 1,350 | 1,400 | 1,310 | 1,350 | +0.04% | 6,600 | - | +12.88% | - | - |
| 09/06 | 1,418 | 1,418 | 1,325 | 1,350 | -8.04% | 13,200 | - | +13.88% | - | - |
| 09/03 | 1,450 | 1,500 | 1,450 | 1,468 | -6.83% | 45,000 | - | +25.11% | - | - |
| 09/02 | 1,350 | 1,575 | 1,350 | 1,575 | +16.67% | 45,800 | - | +35.89% | - | - |
| 09/01 | 1,325 | 1,375 | 1,300 | 1,350 | 0% | 72,200 | - | +18.53% | - | - |
| 08/31 | 1,325 | 1,355 | 1,305 | 1,350 | +3.65% | 27,600 | - | +19.79% | - | - |
| 08/30 | 1,235 | 1,350 | 1,235 | 1,303 | +5.68% | 20,000 | - | +16.82% | - | - |
| 08/27 | 1,200 | 1,350 | 1,200 | 1,233 | +2.71% | 29,400 | - | +11.64% | - | - |
| 08/26 | 1,140 | 1,200 | 1,140 | 1,200 | +5.26% | 14,800 | - | +9.49% | - | - |
| 08/25 | 1,146 | 1,146 | 1,140 | 1,140 | +1.2% | 2,000 | - | +4.78% | - | - |
| 08/24 | 1,145 | 1,145 | 1,125 | 1,127 | -1.62% | 8,400 | - | +3.92% | - | - |
| 08/23 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 600 | - | +6.02% | - | - |
| 08/20 | 1,145 | 1,145 | 1,138 | 1,145 | 0% | 4,200 | - | +6.41% | - | - |
| 08/19 | 1,130 | 1,145 | 1,105 | 1,145 | +1.78% | 4,800 | - | +6.91% | - | - |
| 08/18 | 1,125 | 1,143 | 1,101 | 1,125 | +2.27% | 5,800 | - | +5.44% | - | - |
| 08/17 | 1,100 | 1,108 | 1,100 | 1,100 | 0% | 5,600 | - | +3.58% | - | - |
| 08/16 | 1,065 | 1,100 | 1,051 | 1,100 | +2.37% | 5,600 | - | +3.77% | - | - |
| 08/13 | 1,075 | 1,075 | 1,075 | 1,075 | -0.05% | 200 | - | +1.75% | - | - |
| 08/12 | 1,075 | 1,075 | 1,050 | 1,075 | -1.83% | 2,400 | - | +1.9% | - | - |
| 08/11 | 1,075 | 1,095 | 1,075 | 1,095 | -0.45% | 1,000 | - | +3.99% | - | - |
| 08/10 | 1,075 | 1,100 | 1,075 | 1,100 | 0% | 4,200 | - | +4.56% | - | - |
| 08/09 | 1,058 | 1,100 | 1,026 | 1,100 | 0% | 3,200 | - | +4.76% | - | - |
| 08/06 | 1,075 | 1,105 | 1,075 | 1,100 | +2.33% | 800 | - | +4.96% | - | - |
| 08/05 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | +2.77% | - | - |
| 08/04 | 1,075 | 1,150 | 1,075 | 1,075 | +0.05% | 6,200 | - | +2.97% | - | - |
| 08/03 | 1,051 | 1,075 | 1,045 | 1,075 | +2.33% | 2,400 | - | +3.02% | - | - |
| 07/30 | 1,076 | 1,076 | 1,050 | 1,050 | -6.67% | 800 | - | +0.86% | - | - |
| 07/29 | 1,075 | 1,148 | 1,075 | 1,125 | +4.65% | 6,400 | - | +8.17% | - | - |
| 07/28 | 1,050 | 1,075 | 1,046 | 1,075 | +2.87% | 3,800 | - | +3.86% | - | - |
| 07/26 | 1,045 | 1,045 | 1,010 | 1,045 | 0% | 5,800 | - | +1.06% | - | - |
| 07/23 | 1,025 | 1,045 | 1,025 | 1,045 | +1.95% | 1,600 | - | +1.06% | - | - |
| 07/22 | 1,040 | 1,045 | 1,025 | 1,025 | -1.39% | 8,800 | - | -0.87% | - | - |
| 07/21 | 1,007 | 1,040 | 1,006 | 1,040 | +3.43% | 1,000 | - | +0.63% | - | - |
| 07/20 | 1,021 | 1,040 | 1,005 | 1,005 | -2.43% | 1,800 | - | -2.52% | - | - |
| 07/16 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 2,600 | - | -0.19% | - | - |
| 07/15 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +0.87% | - | - |
| 07/14 | 1,040 | 1,040 | 1,040 | 1,040 | +1.22% | 200 | - | +0.97% | - | - |
| 07/09 | 1,037 | 1,037 | 1,028 | 1,028 | +0.49% | 1,200 | - | -0.15% | - | - |
| 07/08 | 1,023 | 1,037 | 1,023 | 1,023 | +1.44% | 1,600 | - | -0.54% | - | - |
| 07/07 | 1,001 | 1,050 | 1,001 | 1,008 | -3.22% | 7,000 | - | -2.04% | - | - |
| 07/06 | 1,042 | 1,042 | 1,042 | 1,042 | +2.46% | 200 | - | +1.12% | - | - |
| 07/05 | 1,017 | 1,017 | 1,017 | 1,017 | -2.26% | 200 | - | -1.21% | - | - |
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。
