岩塚製菓（2221）の株価チャート
2010/12/06～2011/05/10
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 |
| 2011 |
| 05/10 | 1,420 | 1,450 | 1,420 | 1,450 | +2.58% | 1,000 | - | +1.97% | - | - |
| 05/09 | 1,414 | 1,414 | 1,414 | 1,414 | 0% | 200 | - | -0.53% | - | - |
| 05/06 | 1,414 | 1,414 | 1,414 | 1,414 | 0% | 200 | - | -0.53% | - | - |
| 04/28 | 1,414 | 1,414 | 1,414 | 1,414 | 0% | 800 | - | -0.46% | - | - |
| 04/27 | 1,413 | 1,414 | 1,413 | 1,414 | +0.04% | 2,200 | - | -0.53% | - | - |
| 04/26 | 1,413 | 1,413 | 1,413 | 1,413 | +0.82% | 200 | - | -0.7% | - | - |
| 04/25 | 1,450 | 1,450 | 1,402 | 1,402 | +0.11% | 4,000 | - | -1.58% | - | - |
| 04/22 | 1,405 | 1,405 | 1,381 | 1,400 | -0.36% | 1,000 | - | -1.55% | - | - |
| 04/21 | 1,418 | 1,418 | 1,405 | 1,405 | -0.88% | 400 | - | -1.13% | - | - |
| 04/20 | 1,413 | 1,422 | 1,413 | 1,418 | +0.35% | 800 | - | -0.11% | - | - |
| 04/19 | 1,401 | 1,414 | 1,401 | 1,413 | +1.25% | 600 | - | -0.32% | - | - |
| 04/18 | 1,425 | 1,425 | 1,373 | 1,395 | -2.11% | 3,600 | - | -1.69% | - | - |
| 04/15 | 1,425 | 1,425 | 1,425 | 1,425 | +1.06% | 200 | - | +0.28% | - | - |
| 04/14 | 1,413 | 1,414 | 1,400 | 1,410 | 0% | 5,400 | - | -0.91% | - | - |
| 04/13 | 1,425 | 1,425 | 1,410 | 1,410 | -0.88% | 3,400 | - | -1.19% | - | - |
| 04/12 | 1,425 | 1,425 | 1,401 | 1,423 | -0.18% | 1,200 | - | -0.59% | - | - |
| 04/11 | 1,425 | 1,425 | 1,425 | 1,425 | +0.35% | 1,000 | - | -0.56% | - | - |
| 04/08 | 1,422 | 1,422 | 1,405 | 1,420 | +0.71% | 2,000 | - | -0.84% | - | - |
| 04/07 | 1,420 | 1,420 | 1,405 | 1,410 | +0.71% | 800 | - | -1.61% | - | - |
| 04/06 | 1,400 | 1,420 | 1,400 | 1,400 | -1.75% | 3,000 | - | -2.37% | - | - |
| 04/05 | 1,413 | 1,425 | 1,413 | 1,425 | -1.79% | 2,800 | - | -0.9% | - | - |
| 04/04 | 1,503 | 1,503 | 1,451 | 1,451 | -3.43% | 3,800 | - | +0.9% | - | - |
| 04/01 | 1,460 | 1,503 | 1,460 | 1,503 | +2.91% | 3,600 | - | +4.41% | - | - |
| 03/31 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 200 | 175億540万 | +1.74% | 46.86 | 0.53 |
| 03/30 | 1,420 | 1,445 | 1,420 | 1,440 | +1.77% | 1,600 | - | +0.63% | - | - |
| 03/29 | 1,415 | 1,420 | 1,415 | 1,415 | 0% | 3,000 | - | -0.91% | - | - |
| 03/28 | 1,408 | 1,448 | 1,408 | 1,415 | +0.53% | 2,600 | - | -0.77% | - | - |
| 03/25 | 1,450 | 1,450 | 1,408 | 1,408 | -1.23% | 3,400 | - | -1.16% | - | - |
| 03/24 | 1,470 | 1,470 | 1,425 | 1,425 | -3.06% | 1,800 | - | +0.21% | - | - |
| 03/23 | 1,440 | 1,475 | 1,440 | 1,470 | +3.16% | 1,600 | - | +3.52% | - | - |
| 03/22 | 1,368 | 1,435 | 1,368 | 1,425 | +4.59% | 5,400 | - | +0.71% | - | - |
| 03/18 | 1,368 | 1,375 | 1,363 | 1,363 | -0.55% | 3,600 | - | -3.57% | - | - |
| 03/17 | 1,360 | 1,380 | 1,360 | 1,370 | +0.74% | 1,600 | - | -3.04% | - | - |
| 03/16 | 1,352 | 1,375 | 1,351 | 1,360 | -0.91% | 7,000 | - | -3.75% | - | - |
| 03/15 | 1,430 | 1,430 | 1,360 | 1,373 | -5.34% | 10,600 | - | -2.8% | - | - |
| 03/14 | 1,420 | 1,460 | 1,350 | 1,450 | -0.68% | 9,600 | - | +2.62% | - | - |
| 03/11 | 1,475 | 1,475 | 1,450 | 1,460 | -1.02% | 1,000 | - | +3.55% | - | - |
| 03/10 | 1,505 | 1,505 | 1,475 | 1,475 | -1.99% | 2,200 | - | +4.83% | - | - |
| 03/09 | 1,490 | 1,515 | 1,475 | 1,505 | +0.67% | 15,800 | - | +7.27% | - | - |
| 03/08 | 1,427 | 1,495 | 1,427 | 1,495 | +1.36% | 6,400 | - | +6.94% | - | - |
| 03/07 | 1,445 | 1,475 | 1,425 | 1,475 | +3.87% | 6,600 | - | +5.96% | - | - |
| 03/04 | 1,415 | 1,420 | 1,415 | 1,420 | -0.73% | 1,200 | - | +2.01% | - | - |
| 03/03 | 1,451 | 1,451 | 1,431 | 1,431 | -1.34% | 800 | - | +2.62% | - | - |
| 03/02 | 1,425 | 1,450 | 1,425 | 1,450 | -2.03% | 2,400 | - | +3.94% | - | - |
| 03/01 | 1,445 | 1,480 | 1,445 | 1,480 | +2.42% | 7,000 | - | +6.25% | - | - |
| 02/28 | 1,450 | 1,450 | 1,408 | 1,445 | -2.03% | 6,200 | - | +4.03% | - | - |
| 02/25 | 1,370 | 1,475 | 1,370 | 1,475 | +6.88% | 9,400 | - | +6.42% | - | - |
| 02/24 | 1,375 | 1,380 | 1,361 | 1,380 | +0.36% | 2,400 | - | -0.07% | - | - |
| 02/23 | 1,375 | 1,375 | 1,375 | 1,375 | +1.1% | 1,800 | - | -0.36% | - | - |
| 02/22 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 3,000 | - | -1.38% | - | - |
| 02/21 | 1,375 | 1,375 | 1,370 | 1,370 | -0.18% | 3,400 | - | -0.65% | - | - |
| 02/18 | 1,360 | 1,375 | 1,360 | 1,373 | +1.29% | 3,600 | - | -0.33% | - | - |
| 02/17 | 1,370 | 1,370 | 1,355 | 1,355 | -1.06% | 1,600 | - | -1.67% | - | - |
| 02/16 | 1,353 | 1,370 | 1,353 | 1,370 | +1.52% | 600 | - | -0.69% | - | - |
| 02/15 | 1,349 | 1,349 | 1,349 | 1,349 | -0.88% | 2,000 | - | -2.03% | - | - |
| 02/14 | 1,361 | 1,361 | 1,361 | 1,361 | +0.04% | 1,600 | - | -0.95% | - | - |
| 02/10 | 1,360 | 1,362 | 1,360 | 1,361 | -0.8% | 1,000 | - | -0.69% | - | - |
| 02/09 | 1,350 | 1,372 | 1,350 | 1,372 | +1.37% | 3,400 | - | +0.48% | - | - |
| 02/08 | 1,375 | 1,375 | 1,350 | 1,353 | -1.96% | 3,400 | - | -0.59% | - | - |
| 02/07 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 2,000 | - | +1.62% | - | - |
| 02/04 | 1,398 | 1,399 | 1,380 | 1,390 | +0.32% | 8,200 | - | +2.73% | - | - |
| 02/03 | 1,380 | 1,386 | 1,368 | 1,386 | +0.76% | 1,200 | - | +2.78% | - | - |
| 02/02 | 1,370 | 1,375 | 1,370 | 1,375 | +0.55% | 600 | - | +2.46% | - | - |
| 02/01 | 1,373 | 1,373 | 1,368 | 1,368 | +1.3% | 1,000 | - | +2.28% | - | - |
| 01/31 | 1,475 | 1,475 | 1,325 | 1,350 | -8.47% | 3,600 | - | +1.35% | - | - |
| 01/28 | 1,475 | 1,475 | 1,470 | 1,475 | 0% | 2,400 | - | +11.07% | - | - |
| 01/27 | 1,475 | 1,475 | 1,450 | 1,475 | +1.03% | 9,000 | - | +11.91% | - | - |
| 01/26 | 1,420 | 1,460 | 1,400 | 1,460 | +4.66% | 8,400 | - | +11.62% | - | - |
| 01/25 | 1,374 | 1,395 | 1,374 | 1,395 | +1.53% | 1,800 | - | +7.31% | - | - |
| 01/24 | 1,348 | 1,374 | 1,348 | 1,374 | -0.07% | 1,600 | - | +6.18% | - | - |
| 01/21 | 1,351 | 1,375 | 1,351 | 1,375 | +1.85% | 400 | - | +6.67% | - | - |
| 01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,000 | - | +5.14% | - | - |
| 01/19 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,800 | - | +5.47% | - | - |
| 01/18 | 1,350 | 1,400 | 1,350 | 1,350 | 0% | 5,600 | - | +5.8% | - | - |
| 01/17 | 1,328 | 1,350 | 1,328 | 1,350 | +1.69% | 600 | - | +6.13% | - | - |
| 01/14 | 1,350 | 1,350 | 1,328 | 1,328 | -5.18% | 1,800 | - | +4.69% | - | - |
| 01/13 | 1,375 | 1,400 | 1,335 | 1,400 | +1.08% | 4,400 | - | +10.58% | - | - |
| 01/12 | 1,313 | 1,385 | 1,313 | 1,385 | +5.52% | 6,000 | - | +9.83% | - | - |
| 01/11 | 1,275 | 1,320 | 1,275 | 1,313 | +2.94% | 3,200 | - | +4.42% | - | - |
| 01/06 | 1,256 | 1,275 | 1,256 | 1,275 | +0.79% | 1,600 | - | +1.51% | - | - |
| 01/05 | 1,250 | 1,265 | 1,250 | 1,265 | +3.27% | 800 | - | +0.72% | - | - |
| 01/04 | 1,275 | 1,275 | 1,225 | 1,225 | -3.92% | 2,200 | - | -2.62% | - | - |
| 2010 |
| 12/30 | 1,251 | 1,275 | 1,251 | 1,275 | 0% | 400 | - | +1.27% | - | - |
| 12/29 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | - | +1.35% | - | - |
| 12/28 | 1,250 | 1,275 | 1,250 | 1,275 | +2% | 3,600 | - | +1.35% | - | - |
| 12/27 | 1,250 | 1,275 | 1,235 | 1,250 | 0% | 3,800 | - | -0.64% | - | - |
| 12/24 | 1,218 | 1,250 | 1,218 | 1,250 | +0.77% | 6,200 | - | -0.71% | - | - |
| 12/22 | 1,250 | 1,250 | 1,240 | 1,241 | -0.76% | 2,000 | - | -1.47% | - | - |
| 12/21 | 1,225 | 1,253 | 1,225 | 1,250 | +1.79% | 11,600 | - | -0.79% | - | - |
| 12/20 | 1,250 | 1,250 | 1,228 | 1,228 | -0.16% | 600 | - | -2.54% | - | - |
| 12/17 | 1,228 | 1,250 | 1,228 | 1,230 | -0.2% | 3,600 | - | -2.54% | - | - |
| 12/16 | 1,225 | 1,240 | 1,225 | 1,233 | -1.4% | 2,400 | - | -2.41% | - | - |
| 12/15 | 1,250 | 1,250 | 1,250 | 1,250 | -0.24% | 200 | - | -1.19% | - | - |
| 12/14 | 1,253 | 1,253 | 1,253 | 1,253 | +0.04% | 400 | - | -1.03% | - | - |
| 12/13 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 2,600 | - | -1.14% | - | - |
| 12/10 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 1,400 | - | -1.22% | - | - |
| 12/09 | 1,247 | 1,253 | 1,247 | 1,253 | +0.4% | 600 | - | -1.22% | - | - |
| 12/08 | 1,238 | 1,248 | 1,238 | 1,248 | +0.81% | 7,000 | - | -1.62% | - | - |
| 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% | - | - |
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。
