岩塚製菓（2221）の株価チャート
2011/04/28～2011/10/03
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 |
| 10/03 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 1,800 | - | -1.3% | - | - |
| 09/30 | 1,375 | 1,375 | 1,365 | 1,365 | -0.73% | 1,400 | 163億6635万 | -1.44% | 105.3 | 0.36 |
| 09/29 | 1,360 | 1,375 | 1,360 | 1,375 | +1.1% | 5,600 | - | -0.79% | - | - |
| 09/28 | 1,375 | 1,375 | 1,360 | 1,360 | -1.09% | 10,000 | - | -1.88% | - | - |
| 09/27 | 1,375 | 1,380 | 1,375 | 1,375 | -0.36% | 4,800 | - | -0.87% | - | - |
| 09/26 | 1,380 | 1,380 | 1,351 | 1,380 | 0% | 4,400 | - | -0.43% | - | - |
| 09/22 | 1,410 | 1,410 | 1,370 | 1,380 | -1.04% | 2,000 | - | -0.58% | - | - |
| 09/21 | 1,395 | 1,395 | 1,355 | 1,395 | +1.42% | 5,600 | - | +0.32% | - | - |
| 09/20 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | - | -1.15% | - | - |
| 09/16 | 1,399 | 1,399 | 1,375 | 1,375 | -0.72% | 600 | - | -1.36% | - | - |
| 09/15 | 1,375 | 1,385 | 1,350 | 1,385 | +1.84% | 2,600 | - | -0.86% | - | - |
| 09/14 | 1,355 | 1,360 | 1,355 | 1,360 | -1.45% | 1,200 | - | -2.86% | - | - |
| 09/13 | 1,385 | 1,395 | 1,380 | 1,380 | -0.36% | 1,200 | - | -1.78% | - | - |
| 09/12 | 1,360 | 1,385 | 1,355 | 1,385 | 0% | 1,800 | - | -1.63% | - | - |
| 09/09 | 1,390 | 1,390 | 1,385 | 1,385 | -1.07% | 600 | - | -1.91% | - | - |
| 09/08 | 1,400 | 1,400 | 1,400 | 1,400 | +0.04% | 600 | - | -1.13% | - | - |
| 09/07 | 1,401 | 1,401 | 1,375 | 1,400 | -0.04% | 1,400 | - | -1.51% | - | - |
| 09/06 | 1,400 | 1,400 | 1,400 | 1,400 | +1.08% | 400 | - | -1.89% | - | - |
| 09/05 | 1,410 | 1,410 | 1,385 | 1,385 | 0% | 1,000 | - | -3.35% | - | - |
| 09/02 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 2,400 | - | -3.75% | - | - |
| 09/01 | 1,399 | 1,400 | 1,385 | 1,385 | -0.89% | 1,200 | - | -4.28% | - | - |
| 08/31 | 1,385 | 1,400 | 1,385 | 1,398 | +0.9% | 1,400 | - | -3.95% | - | - |
| 08/30 | 1,400 | 1,400 | 1,385 | 1,385 | -1.07% | 600 | - | -5.27% | - | - |
| 08/29 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,600 | - | -4.7% | - | - |
| 08/26 | 1,425 | 1,425 | 1,400 | 1,400 | -1.72% | 1,800 | - | -5.08% | - | - |
| 08/25 | 1,380 | 1,425 | 1,380 | 1,425 | +3.22% | 600 | - | -3.75% | - | - |
| 08/24 | 1,385 | 1,385 | 1,380 | 1,380 | +0.36% | 400 | - | -6.82% | - | - |
| 08/23 | 1,375 | 1,385 | 1,375 | 1,375 | -0.36% | 1,200 | - | -7.41% | - | - |
| 08/22 | 1,365 | 1,390 | 1,365 | 1,380 | +2.22% | 1,600 | - | -7.32% | - | - |
| 08/19 | 1,435 | 1,435 | 1,325 | 1,350 | -5.92% | 9,400 | - | -9.58% | - | - |
| 08/18 | 1,425 | 1,435 | 1,425 | 1,435 | +0.7% | 1,200 | - | -4.21% | - | - |
| 08/17 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | - | -5% | - | - |
| 08/16 | 1,445 | 1,450 | 1,420 | 1,425 | -1.38% | 4,400 | - | -5.19% | - | - |
| 08/15 | 1,450 | 1,450 | 1,445 | 1,445 | -0.89% | 1,400 | - | -4.11% | - | - |
| 08/12 | 1,461 | 1,461 | 1,458 | 1,458 | -0.03% | 1,600 | - | -3.44% | - | - |
| 08/11 | 1,450 | 1,459 | 1,450 | 1,459 | -1.95% | 1,600 | - | -3.54% | - | - |
| 08/10 | 1,461 | 1,490 | 1,461 | 1,488 | +1.88% | 1,400 | - | -1.82% | - | - |
| 08/09 | 1,470 | 1,500 | 1,450 | 1,460 | -0.68% | 7,000 | - | -3.69% | - | - |
| 08/08 | 1,491 | 1,491 | 1,470 | 1,470 | -1.01% | 3,200 | - | -3.23% | - | - |
| 08/05 | 1,485 | 1,500 | 1,485 | 1,485 | -2.62% | 3,400 | - | -2.37% | - | - |
| 08/03 | 1,533 | 1,575 | 1,525 | 1,525 | -1.61% | 1,200 | - | +0.26% | - | - |
| 08/02 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | +2.04% | - | - |
| 08/01 | 1,575 | 1,600 | 1,550 | 1,550 | 0% | 2,000 | - | +2.11% | - | - |
| 07/29 | 1,575 | 1,575 | 1,533 | 1,550 | -1.59% | 1,600 | - | +2.18% | - | - |
| 07/28 | 1,575 | 1,580 | 1,575 | 1,575 | 0% | 1,200 | - | +3.96% | - | - |
| 07/27 | 1,590 | 1,650 | 1,575 | 1,575 | -0.94% | 10,800 | - | +4.24% | - | - |
| 07/26 | 1,550 | 1,590 | 1,550 | 1,590 | +2.58% | 3,600 | - | +5.44% | - | - |
| 07/25 | 1,545 | 1,575 | 1,545 | 1,550 | +0.32% | 3,400 | - | +3.13% | - | - |
| 07/22 | 1,545 | 1,545 | 1,535 | 1,545 | +0.98% | 1,200 | - | +2.93% | - | - |
| 07/21 | 1,515 | 1,530 | 1,495 | 1,530 | +4.79% | 9,800 | - | +2% | - | - |
| 07/20 | 1,475 | 1,475 | 1,460 | 1,460 | -1.02% | 1,000 | - | -2.6% | - | - |
| 07/19 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | - | -1.73% | - | - |
| 07/15 | 1,453 | 1,475 | 1,453 | 1,475 | 0% | 400 | - | -1.67% | - | - |
| 07/14 | 1,463 | 1,475 | 1,460 | 1,475 | 0% | 2,000 | - | -1.67% | - | - |
| 07/13 | 1,475 | 1,475 | 1,475 | 1,475 | -0.03% | 2,000 | - | -1.6% | - | - |
| 07/12 | 1,480 | 1,490 | 1,475 | 1,476 | -1.96% | 4,800 | - | -1.63% | - | - |
| 07/11 | 1,525 | 1,525 | 1,500 | 1,505 | -1.31% | 4,400 | - | +0.27% | - | - |
| 07/08 | 1,525 | 1,525 | 1,523 | 1,525 | +0.16% | 11,200 | - | +1.6% | - | - |
| 07/07 | 1,523 | 1,523 | 1,523 | 1,523 | 0% | 400 | - | +1.5% | - | - |
| 07/06 | 1,525 | 1,525 | 1,523 | 1,523 | -0.16% | 3,200 | - | +1.57% | - | - |
| 07/05 | 1,520 | 1,525 | 1,520 | 1,525 | +0.33% | 5,600 | - | +1.87% | - | - |
| 07/04 | 1,500 | 1,525 | 1,500 | 1,520 | -0.33% | 3,200 | - | +1.6% | - | - |
| 07/01 | 1,500 | 1,525 | 1,500 | 1,525 | +0.49% | 9,400 | - | +2.01% | - | - |
| 06/30 | 1,500 | 1,518 | 1,500 | 1,518 | +1.51% | 1,200 | 181億9482万 | +1.71% | 117.06 | 0.4 |
| 06/29 | 1,495 | 1,495 | 1,495 | 1,495 | +1.7% | 200 | - | +0.27% | - | - |
| 06/27 | 1,525 | 1,525 | 1,470 | 1,470 | -3.61% | 2,000 | - | -1.47% | - | - |
| 06/24 | 1,515 | 1,525 | 1,515 | 1,525 | 0% | 600 | - | +2.14% | - | - |
| 06/23 | 1,520 | 1,525 | 1,520 | 1,525 | +1.67% | 1,800 | - | +2.35% | - | - |
| 06/22 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 3,200 | - | +0.74% | - | - |
| 06/20 | 1,450 | 1,460 | 1,450 | 1,460 | -3.31% | 1,200 | - | -1.88% | - | - |
| 06/17 | 1,475 | 1,510 | 1,475 | 1,510 | +3.07% | 1,800 | - | +1.41% | - | - |
| 06/16 | 1,500 | 1,500 | 1,465 | 1,465 | -2.98% | 1,800 | - | -1.55% | - | - |
| 06/15 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 1,600 | - | +1.55% | - | - |
| 06/14 | 1,505 | 1,505 | 1,505 | 1,505 | -0.33% | 400 | - | +1.48% | - | - |
| 06/13 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 800 | - | +2.03% | - | - |
| 06/10 | 1,500 | 1,500 | 1,500 | 1,500 | +2.21% | 8,800 | - | +1.63% | - | - |
| 06/07 | 1,468 | 1,468 | 1,468 | 1,468 | 0% | 200 | - | -0.31% | - | - |
| 06/06 | 1,437 | 1,468 | 1,437 | 1,468 | +0.51% | 2,800 | - | -0.17% | - | - |
| 06/03 | 1,450 | 1,495 | 1,450 | 1,460 | -2.34% | 2,200 | - | -0.48% | - | - |
| 06/02 | 1,490 | 1,495 | 1,488 | 1,495 | +0.34% | 2,800 | - | +2.05% | - | - |
| 06/01 | 1,476 | 1,520 | 1,476 | 1,490 | -0.67% | 4,600 | - | +1.98% | - | - |
| 05/31 | 1,500 | 1,500 | 1,495 | 1,500 | 0% | 2,400 | - | +2.88% | - | - |
| 05/30 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 4,200 | - | +3.09% | - | - |
| 05/27 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | - | +3.38% | - | - |
| 05/26 | 1,500 | 1,500 | 1,475 | 1,475 | -1.67% | 2,000 | - | +1.86% | - | - |
| 05/25 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 3,200 | - | +3.81% | - | - |
| 05/24 | 1,460 | 1,508 | 1,460 | 1,500 | +3.06% | 3,800 | - | +4.02% | - | - |
| 05/23 | 1,451 | 1,456 | 1,451 | 1,456 | -2.84% | 800 | - | +1.22% | - | - |
| 05/20 | 1,498 | 1,503 | 1,498 | 1,498 | -0.13% | 1,800 | - | +4.24% | - | - |
| 05/19 | 1,498 | 1,500 | 1,498 | 1,500 | +0.33% | 2,000 | - | +4.6% | - | - |
| 05/18 | 1,480 | 1,495 | 1,480 | 1,495 | +2.05% | 2,200 | - | +4.47% | - | - |
| 05/17 | 1,486 | 1,486 | 1,456 | 1,465 | -1.38% | 1,200 | - | +2.66% | - | - |
| 05/16 | 1,480 | 1,486 | 1,480 | 1,486 | +0.2% | 800 | - | +4.25% | - | - |
| 05/13 | 1,480 | 1,495 | 1,480 | 1,483 | 0% | 7,800 | - | +4.11% | - | - |
| 05/12 | 1,482 | 1,483 | 1,482 | 1,483 | +0.03% | 800 | - | +4.04% | - | - |
| 05/11 | 1,468 | 1,482 | 1,455 | 1,482 | +2.21% | 3,600 | - | +4.07% | - | - |
| 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% | - | - |
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。
