岩塚製菓（2221）の株価チャート
2011/10/14～2012/03/27
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 |
| 2012 |
| 03/27 | 1,645 | 1,645 | 1,610 | 1,638 | -0.46% | 2,000 | - | +7.03% | - | - |
| 03/26 | 1,648 | 1,648 | 1,613 | 1,645 | -0.15% | 2,600 | - | +8.15% | - | - |
| 03/23 | 1,615 | 1,648 | 1,610 | 1,648 | +0.15% | 3,800 | - | +9.03% | - | - |
| 03/22 | 1,625 | 1,645 | 1,610 | 1,645 | 0% | 2,000 | - | +9.59% | - | - |
| 03/21 | 1,650 | 1,650 | 1,615 | 1,645 | -0.3% | 1,400 | - | +10.33% | - | - |
| 03/19 | 1,650 | 1,650 | 1,615 | 1,650 | 0% | 4,200 | - | +11.41% | - | - |
| 03/16 | 1,630 | 1,650 | 1,620 | 1,650 | +1.23% | 3,400 | - | +12.17% | - | - |
| 03/15 | 1,590 | 1,630 | 1,580 | 1,630 | +3.16% | 10,000 | - | +11.49% | - | - |
| 03/14 | 1,553 | 1,580 | 1,550 | 1,580 | +1.94% | 2,200 | - | +8.74% | - | - |
| 03/13 | 1,570 | 1,570 | 1,535 | 1,550 | -1.59% | 2,000 | - | +7.19% | - | - |
| 03/12 | 1,510 | 1,575 | 1,510 | 1,575 | +3.96% | 6,200 | - | +9.38% | - | - |
| 03/09 | 1,523 | 1,525 | 1,495 | 1,515 | +2.02% | 3,200 | - | +5.8% | - | - |
| 03/08 | 1,495 | 1,525 | 1,485 | 1,485 | -1% | 3,600 | - | +3.99% | - | - |
| 03/07 | 1,490 | 1,505 | 1,485 | 1,500 | +0.74% | 5,200 | - | +5.34% | - | - |
| 03/06 | 1,490 | 1,490 | 1,475 | 1,489 | -0.07% | 1,600 | - | +4.86% | - | - |
| 03/05 | 1,460 | 1,490 | 1,460 | 1,490 | +1.36% | 1,400 | - | +5.23% | - | - |
| 03/02 | 1,445 | 1,470 | 1,427 | 1,470 | +1.38% | 2,200 | - | +4.11% | - | - |
| 02/29 | 1,453 | 1,455 | 1,450 | 1,450 | 0% | 5,800 | - | +2.98% | - | - |
| 02/28 | 1,472 | 1,473 | 1,450 | 1,450 | 0% | 4,000 | - | +3.28% | - | - |
| 02/27 | 1,500 | 1,500 | 1,450 | 1,450 | +1.75% | 600 | - | +3.5% | - | - |
| 02/24 | 1,425 | 1,450 | 1,425 | 1,425 | -0.7% | 1,000 | - | +2% | - | - |
| 02/23 | 1,425 | 1,435 | 1,425 | 1,435 | +0.7% | 1,000 | - | +3.02% | - | - |
| 02/22 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 1,600 | - | +2.59% | - | - |
| 02/20 | 1,415 | 1,415 | 1,415 | 1,415 | +0.71% | 200 | - | +2.09% | - | - |
| 02/17 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 1,400 | - | +1.66% | - | - |
| 02/16 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 3,600 | - | +1.52% | - | - |
| 02/15 | 1,399 | 1,400 | 1,399 | 1,400 | 0% | 24,200 | - | +1.6% | - | - |
| 02/14 | 1,400 | 1,400 | 1,387 | 1,400 | 0% | 1,200 | - | +1.82% | - | - |
| 02/13 | 1,393 | 1,400 | 1,393 | 1,400 | +0.54% | 1,000 | - | +1.97% | - | - |
| 02/10 | 1,393 | 1,393 | 1,393 | 1,393 | 0% | 400 | - | +1.64% | - | - |
| 02/09 | 1,376 | 1,393 | 1,376 | 1,393 | -2.25% | 1,400 | - | +1.87% | - | - |
| 02/08 | 1,425 | 1,425 | 1,425 | 1,425 | +1.75% | 200 | - | +4.51% | - | - |
| 02/07 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | - | +3.09% | - | - |
| 02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 6,200 | - | +3.32% | - | - |
| 02/03 | 1,400 | 1,400 | 1,400 | 1,400 | +0.14% | 600 | - | +3.55% | - | - |
| 02/02 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 600 | - | +3.63% | - | - |
| 02/01 | 1,400 | 1,400 | 1,398 | 1,398 | +0.54% | 600 | - | +3.94% | - | - |
| 01/31 | 1,391 | 1,391 | 1,391 | 1,391 | -0.32% | 400 | - | +3.54% | - | - |
| 01/30 | 1,400 | 1,585 | 1,390 | 1,395 | +0.36% | 8,600 | - | +4.03% | - | - |
| 01/27 | 1,385 | 1,390 | 1,385 | 1,390 | +0.36% | 1,600 | - | +3.81% | - | - |
| 01/26 | 1,375 | 1,385 | 1,373 | 1,385 | +0.91% | 2,400 | - | +3.51% | - | - |
| 01/25 | 1,370 | 1,373 | 1,370 | 1,373 | +0.92% | 800 | - | +2.73% | - | - |
| 01/24 | 1,370 | 1,370 | 1,360 | 1,360 | 0% | 600 | - | +1.8% | - | - |
| 01/23 | 1,350 | 1,360 | 1,350 | 1,360 | +0.78% | 1,000 | - | +1.72% | - | - |
| 01/20 | 1,350 | 1,350 | 1,350 | 1,350 | +1.73% | 600 | - | +0.93% | - | - |
| 01/19 | 1,326 | 1,327 | 1,326 | 1,327 | -1.19% | 400 | - | -0.79% | - | - |
| 01/18 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 200 | - | +0.34% | - | - |
| 01/16 | 1,343 | 1,343 | 1,343 | 1,343 | +0.37% | 200 | - | +0.34% | - | - |
| 01/13 | 1,338 | 1,338 | 1,338 | 1,338 | +0.94% | 200 | - | -0.04% | - | - |
| 01/12 | 1,336 | 1,336 | 1,325 | 1,325 | -3.81% | 4,600 | - | -1.05% | - | - |
| 01/11 | 1,347 | 1,378 | 1,347 | 1,378 | +3.96% | 4,000 | - | +2.8% | - | - |
| 01/10 | 1,326 | 1,348 | 1,325 | 1,325 | -1.49% | 600 | - | -1.05% | - | - |
| 01/06 | 1,345 | 1,345 | 1,345 | 1,345 | +1.55% | 200 | - | +0.37% | - | - |
| 01/04 | 1,323 | 1,325 | 1,305 | 1,325 | +1.46% | 1,000 | - | -1.16% | - | - |
| 2011 |
| 12/30 | 1,324 | 1,324 | 1,306 | 1,306 | +0.04% | 600 | - | -2.65% | - | - |
| 12/29 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 200 | - | -2.83% | - | - |
| 12/28 | 1,325 | 1,325 | 1,305 | 1,305 | -1.51% | 4,200 | - | -2.9% | - | - |
| 12/27 | 1,325 | 1,325 | 1,325 | 1,325 | +0.76% | 200 | - | -1.63% | - | - |
| 12/26 | 1,325 | 1,335 | 1,315 | 1,315 | -0.75% | 3,800 | - | -2.52% | - | - |
| 12/22 | 1,311 | 1,325 | 1,311 | 1,325 | +1.15% | 600 | - | -1.85% | - | - |
| 12/21 | 1,350 | 1,350 | 1,301 | 1,310 | -2.24% | 3,800 | - | -3.03% | - | - |
| 12/20 | 1,341 | 1,341 | 1,340 | 1,340 | 0% | 400 | - | -0.89% | - | - |
| 12/19 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 200 | - | -0.89% | - | - |
| 12/16 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | - | -0.22% | - | - |
| 12/15 | 1,351 | 1,351 | 1,350 | 1,350 | -0.07% | 1,200 | - | -0.3% | - | - |
| 12/14 | 1,351 | 1,351 | 1,351 | 1,351 | -1.75% | 400 | - | -0.22% | - | - |
| 12/13 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | - | +1.63% | - | - |
| 12/12 | 1,370 | 1,375 | 1,370 | 1,375 | +1.85% | 400 | - | +1.63% | - | - |
| 12/09 | 1,355 | 1,355 | 1,350 | 1,350 | 0% | 2,600 | - | -0.15% | - | - |
| 12/08 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 2,400 | - | -0.15% | - | - |
| 12/07 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 6,000 | - | -0.22% | - | - |
| 12/06 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,000 | - | -0.22% | - | - |
| 12/02 | 1,338 | 1,375 | 1,338 | 1,350 | 0% | 4,400 | - | -0.22% | - | - |
| 12/01 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -0.22% | - | - |
| 11/29 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -0.22% | - | - |
| 11/28 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | - | -0.3% | - | - |
| 11/25 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | -0.37% | - | - |
| 11/24 | 1,373 | 1,373 | 1,333 | 1,350 | -0.55% | 2,000 | - | -0.37% | - | - |
| 11/18 | 1,345 | 1,358 | 1,345 | 1,358 | +0.93% | 1,200 | - | +0.11% | - | - |
| 11/17 | 1,345 | 1,345 | 1,345 | 1,345 | -0.19% | 3,200 | - | -0.81% | - | - |
| 11/16 | 1,351 | 1,351 | 1,348 | 1,348 | -2.18% | 400 | - | -0.55% | - | - |
| 11/15 | 1,378 | 1,378 | 1,378 | 1,378 | +0.29% | 200 | - | +1.59% | - | - |
| 11/14 | 1,321 | 1,385 | 1,321 | 1,374 | +2.31% | 4,800 | - | +1.29% | - | - |
| 11/11 | 1,343 | 1,343 | 1,343 | 1,343 | +0.94% | 200 | - | -0.92% | - | - |
| 11/10 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 600 | - | -1.92% | - | - |
| 11/09 | 1,350 | 1,350 | 1,325 | 1,340 | -0.74% | 1,400 | - | -1.33% | - | - |
| 11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -0.66% | - | - |
| 11/02 | 1,350 | 1,350 | 1,350 | 1,350 | -1.82% | 1,000 | - | -0.74% | - | - |
| 10/31 | 1,349 | 1,375 | 1,349 | 1,375 | +1.97% | 4,000 | - | +1.03% | - | - |
| 10/28 | 1,349 | 1,353 | 1,349 | 1,349 | +0.11% | 1,400 | - | -0.92% | - | - |
| 10/27 | 1,360 | 1,375 | 1,342 | 1,347 | -0.96% | 2,200 | - | -1.17% | - | - |
| 10/26 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 2,400 | - | -0.29% | - | - |
| 10/25 | 1,360 | 1,370 | 1,360 | 1,360 | +0.74% | 2,400 | - | -0.37% | - | - |
| 10/24 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 4,200 | - | -1.17% | - | - |
| 10/21 | 1,365 | 1,365 | 1,360 | 1,360 | +0.74% | 1,600 | - | -0.44% | - | - |
| 10/20 | 1,360 | 1,360 | 1,350 | 1,350 | -0.37% | 1,400 | - | -1.24% | - | - |
| 10/19 | 1,360 | 1,360 | 1,355 | 1,355 | 0% | 2,600 | - | -0.95% | - | - |
| 10/18 | 1,350 | 1,365 | 1,350 | 1,355 | +0.37% | 3,400 | - | -1.09% | - | - |
| 10/17 | 1,375 | 1,375 | 1,350 | 1,350 | -1.82% | 2,200 | - | -1.53% | - | - |
| 10/14 | 1,350 | 1,375 | 1,350 | 1,375 | +0.73% | 800 | - | +0.15% | - | - |
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。
