岩塚製菓（2221）の株価チャート
2011/12/20～2012/05/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 05/23 | 3,140 | 3,150 | 3,000 | 3,000 | -3.85% | 4,600 | - | -5.54% | - | - |
| 05/22 | 3,120 | 3,120 | 3,120 | 3,120 | +0.65% | 100 | - | -1.89% | - | - |
| 05/21 | 3,060 | 3,100 | 3,060 | 3,100 | -2.82% | 200 | - | -2.39% | - | - |
| 05/18 | 3,240 | 3,250 | 3,050 | 3,190 | -1.54% | 13,400 | - | +0.44% | - | - |
| 05/17 | 3,240 | 3,240 | 3,240 | 3,240 | +1.41% | 200 | - | +2.14% | - | - |
| 05/16 | 3,195 | 3,200 | 3,195 | 3,195 | 0% | 800 | - | +0.85% | - | - |
| 05/15 | 3,195 | 3,195 | 3,195 | 3,195 | +1.11% | 200 | - | +0.92% | - | - |
| 05/14 | 3,160 | 3,180 | 3,160 | 3,160 | +0.32% | 800 | - | -0.19% | - | - |
| 05/11 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 300 | - | -0.47% | - | - |
| 05/10 | 3,110 | 3,195 | 3,110 | 3,150 | +0.32% | 500 | - | -0.47% | - | - |
| 05/09 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 100 | - | -0.79% | - | - |
| 05/08 | 3,130 | 3,150 | 3,130 | 3,140 | -1.88% | 1,200 | - | -0.85% | - | - |
| 05/07 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 400 | - | +0.98% | - | - |
| 05/02 | 3,250 | 3,250 | 3,200 | 3,200 | -1.54% | 400 | - | +0.98% | - | - |
| 05/01 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | - | +2.46% | - | - |
| 04/27 | 3,220 | 3,250 | 3,220 | 3,250 | +0.93% | 400 | - | +2.43% | - | - |
| 04/26 | 3,275 | 3,280 | 3,140 | 3,220 | -1.68% | 3,200 | - | +1.42% | - | - |
| 04/25 | 3,200 | 3,275 | 3,200 | 3,275 | +2.34% | 3,000 | - | +3.05% | - | - |
| 04/24 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 2,500 | - | +0.66% | - | - |
| 04/23 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 500 | - | +0.53% | - | - |
| 04/20 | 3,195 | 3,200 | 3,150 | 3,200 | +1.59% | 1,800 | - | +0.41% | - | - |
| 04/19 | 3,220 | 3,220 | 3,150 | 3,150 | -2.17% | 700 | - | -1.22% | - | - |
| 04/18 | 3,150 | 3,220 | 3,115 | 3,220 | +2.22% | 2,200 | - | +0.97% | - | - |
| 04/17 | 3,150 | 3,200 | 3,150 | 3,150 | +1.61% | 900 | - | -1.1% | - | - |
| 04/16 | 3,100 | 3,110 | 3,100 | 3,100 | 0% | 300 | - | -2.67% | - | - |
| 04/13 | 3,100 | 3,100 | 3,100 | 3,100 | +2.31% | 600 | - | -2.58% | - | - |
| 04/12 | 3,030 | 3,030 | 3,030 | 3,030 | -2.26% | 500 | - | -4.63% | - | - |
| 04/11 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 100 | - | -2.36% | - | - |
| 04/10 | 3,150 | 3,150 | 3,000 | 3,080 | -2.22% | 4,500 | - | -2.87% | - | - |
| 04/09 | 3,100 | 3,150 | 3,100 | 3,150 | 0% | 1,000 | - | -0.54% | - | - |
| 04/06 | 3,100 | 3,150 | 3,100 | 3,150 | -1.25% | 1,100 | - | -0.25% | - | - |
| 04/05 | 3,140 | 3,190 | 3,140 | 3,190 | +1.59% | 2,000 | - | +1.33% | - | - |
| 04/04 | 3,105 | 3,140 | 3,105 | 3,140 | 0% | 3,000 | - | +0.1% | - | - |
| 04/03 | 3,120 | 3,160 | 3,120 | 3,140 | -0.48% | 1,700 | - | +0.42% | - | - |
| 04/02 | 3,155 | 3,160 | 3,155 | 3,155 | -1.1% | 500 | - | +1.28% | - | - |
| 03/30 | 3,160 | 3,190 | 3,160 | 3,190 | +0.31% | 1,400 | - | +2.77% | - | - |
| 03/29 | 3,200 | 3,200 | 3,150 | 3,180 | -0.63% | 800 | - | +2.91% | - | - |
| 03/28 | 3,155 | 3,200 | 3,155 | 3,200 | -2.29% | 2,800 | - | +4.03% | - | - |
| 03/27 | 3,290 | 3,290 | 3,220 | 3,275 | -0.46% | 1,000 | - | +6.99% | - | - |
| 03/26 | 3,295 | 3,295 | 3,225 | 3,290 | -0.15% | 1,300 | - | +8.15% | - | - |
| 03/23 | 3,230 | 3,295 | 3,220 | 3,295 | +0.15% | 1,900 | - | +9.03% | - | - |
| 03/22 | 3,250 | 3,290 | 3,220 | 3,290 | 0% | 1,000 | - | +9.59% | - | - |
| 03/21 | 3,300 | 3,300 | 3,230 | 3,290 | -0.3% | 700 | - | +10.29% | - | - |
| 03/19 | 3,300 | 3,300 | 3,230 | 3,300 | 0% | 2,100 | - | +11.37% | - | - |
| 03/16 | 3,260 | 3,300 | 3,240 | 3,300 | +1.23% | 1,700 | - | +12.17% | - | - |
| 03/15 | 3,180 | 3,260 | 3,160 | 3,260 | +3.16% | 5,000 | - | +11.49% | - | - |
| 03/14 | 3,105 | 3,160 | 3,100 | 3,160 | +1.94% | 1,100 | - | +8.78% | - | - |
| 03/13 | 3,140 | 3,140 | 3,070 | 3,100 | -1.59% | 1,000 | - | +7.23% | - | - |
| 03/12 | 3,020 | 3,150 | 3,020 | 3,150 | +3.96% | 3,100 | - | +9.41% | - | - |
| 03/09 | 3,045 | 3,050 | 2,990 | 3,030 | +2.02% | 1,600 | - | +5.76% | - | - |
| 03/08 | 2,990 | 3,050 | 2,970 | 2,970 | -1% | 1,800 | - | +3.99% | - | - |
| 03/07 | 2,980 | 3,010 | 2,970 | 3,000 | +0.74% | 2,600 | - | +5.34% | - | - |
| 03/06 | 2,980 | 2,980 | 2,950 | 2,978 | -0.07% | 800 | - | +4.86% | - | - |
| 03/05 | 2,920 | 2,980 | 2,920 | 2,980 | +1.36% | 700 | - | +5.23% | - | - |
| 03/02 | 2,890 | 2,940 | 2,853 | 2,940 | +1.38% | 1,100 | - | +4.14% | - | - |
| 02/29 | 2,905 | 2,910 | 2,900 | 2,900 | 0% | 2,900 | - | +3.02% | - | - |
| 02/28 | 2,944 | 2,945 | 2,900 | 2,900 | 0% | 2,000 | - | +3.28% | - | - |
| 02/27 | 3,000 | 3,000 | 2,900 | 2,900 | +1.75% | 300 | - | +3.53% | - | - |
| 02/24 | 2,850 | 2,899 | 2,850 | 2,850 | -0.7% | 500 | - | +2.04% | - | - |
| 02/23 | 2,850 | 2,870 | 2,850 | 2,870 | +0.7% | 500 | - | +3.05% | - | - |
| 02/22 | 2,850 | 2,850 | 2,850 | 2,850 | +0.71% | 800 | - | +2.59% | - | - |
| 02/20 | 2,830 | 2,830 | 2,830 | 2,830 | +0.71% | 100 | - | +2.13% | - | - |
| 02/17 | 2,800 | 2,810 | 2,800 | 2,810 | +0.36% | 700 | - | +1.63% | - | - |
| 02/16 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,800 | - | +1.49% | - | - |
| 02/15 | 2,798 | 2,800 | 2,798 | 2,800 | 0% | 12,100 | - | +1.56% | - | - |
| 02/14 | 2,800 | 2,800 | 2,773 | 2,800 | 0% | 600 | - | +1.78% | - | - |
| 02/13 | 2,785 | 2,800 | 2,785 | 2,800 | +0.54% | 500 | - | +1.97% | - | - |
| 02/10 | 2,785 | 2,785 | 2,785 | 2,785 | 0% | 200 | - | +1.64% | - | - |
| 02/09 | 2,752 | 2,785 | 2,752 | 2,785 | -2.25% | 700 | - | +1.9% | - | - |
| 02/08 | 2,849 | 2,849 | 2,849 | 2,849 | +1.75% | 100 | - | +4.51% | - | - |
| 02/07 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 400 | - | +3.05% | - | - |
| 02/06 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 3,100 | - | +3.28% | - | - |
| 02/03 | 2,800 | 2,800 | 2,800 | 2,800 | +0.14% | 300 | - | +3.55% | - | - |
| 02/02 | 2,796 | 2,796 | 2,796 | 2,796 | 0% | 300 | - | +3.63% | - | - |
| 02/01 | 2,800 | 2,800 | 2,796 | 2,796 | +0.54% | 300 | - | +3.9% | - | - |
| 01/31 | 2,782 | 2,782 | 2,781 | 2,781 | -0.32% | 200 | - | +3.54% | - | - |
| 01/30 | 2,800 | 3,170 | 2,780 | 2,790 | +0.36% | 4,300 | - | +4.03% | - | - |
| 01/27 | 2,770 | 2,780 | 2,770 | 2,780 | +0.36% | 800 | - | +3.77% | - | - |
| 01/26 | 2,750 | 2,770 | 2,745 | 2,770 | +0.91% | 1,200 | - | +3.55% | - | - |
| 01/25 | 2,740 | 2,745 | 2,740 | 2,745 | +0.92% | 400 | - | +2.69% | - | - |
| 01/24 | 2,740 | 2,740 | 2,720 | 2,720 | 0% | 300 | - | +1.76% | - | - |
| 01/23 | 2,700 | 2,720 | 2,700 | 2,720 | +0.78% | 500 | - | +1.72% | - | - |
| 01/20 | 2,699 | 2,699 | 2,699 | 2,699 | +1.73% | 300 | - | +0.97% | - | - |
| 01/19 | 2,651 | 2,653 | 2,651 | 2,653 | -1.19% | 200 | - | -0.75% | - | - |
| 01/18 | 2,685 | 2,685 | 2,685 | 2,685 | 0% | 100 | - | +0.37% | - | - |
| 01/16 | 2,685 | 2,685 | 2,685 | 2,685 | +0.37% | 100 | - | +0.34% | - | - |
| 01/13 | 2,675 | 2,675 | 2,675 | 2,675 | +0.94% | 100 | - | -0.04% | - | - |
| 01/12 | 2,672 | 2,672 | 2,650 | 2,650 | -3.81% | 2,300 | - | -1.01% | - | - |
| 01/11 | 2,693 | 2,755 | 2,693 | 2,755 | +3.96% | 2,000 | - | +2.84% | - | - |
| 01/10 | 2,651 | 2,695 | 2,650 | 2,650 | -1.49% | 300 | - | -1.01% | - | - |
| 01/06 | 2,690 | 2,690 | 2,690 | 2,690 | +1.55% | 100 | - | +0.41% | - | - |
| 01/04 | 2,645 | 2,649 | 2,610 | 2,649 | +1.46% | 500 | - | -1.16% | - | - |
| 2011 | ||||||||||
| 12/30 | 2,648 | 2,648 | 2,611 | 2,611 | +0.04% | 300 | - | -2.65% | - | - |
| 12/29 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 100 | - | -2.79% | - | - |
| 12/28 | 2,650 | 2,650 | 2,610 | 2,610 | -1.51% | 2,100 | - | -2.94% | - | - |
| 12/27 | 2,650 | 2,650 | 2,650 | 2,650 | +0.76% | 100 | - | -1.67% | - | - |
| 12/26 | 2,650 | 2,670 | 2,630 | 2,630 | -0.75% | 1,900 | - | -2.56% | - | - |
| 12/22 | 2,622 | 2,650 | 2,622 | 2,650 | +1.15% | 300 | - | -1.89% | - | - |
| 12/21 | 2,700 | 2,700 | 2,601 | 2,620 | -2.24% | 1,900 | - | -3% | - | - |
| 12/20 | 2,681 | 2,681 | 2,680 | 2,680 | 0% | 200 | - | -0.89% | - | - |
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。
