岩塚製菓（2221）の株価チャート
2012/02/24～2012/08/08
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 |
| 08/08 | 1,465 | 1,465 | 1,459 | 1,459 | -0.41% | 1,600 | - | -0.55% | - | - |
| 08/07 | 1,475 | 1,475 | 1,465 | 1,465 | -1.97% | 1,600 | - | -0.27% | - | - |
| 08/06 | 1,495 | 1,495 | 1,495 | 1,495 | +2.36% | 200 | - | +1.74% | - | - |
| 08/02 | 1,466 | 1,466 | 1,460 | 1,460 | -1.02% | 3,400 | - | -0.54% | - | - |
| 08/01 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 1,000 | - | +0.48% | - | - |
| 07/31 | 1,475 | 1,495 | 1,475 | 1,475 | 0% | 7,600 | - | +0.34% | - | - |
| 07/30 | 1,475 | 1,475 | 1,475 | 1,475 | +0.82% | 1,400 | - | +0.27% | - | - |
| 07/26 | 1,463 | 1,463 | 1,463 | 1,463 | +0.21% | 200 | - | -0.61% | - | - |
| 07/25 | 1,465 | 1,465 | 1,460 | 1,460 | -0.34% | 4,600 | - | -0.82% | - | - |
| 07/24 | 1,465 | 1,465 | 1,465 | 1,465 | -0.61% | 1,000 | - | -0.54% | - | - |
| 07/23 | 1,475 | 1,475 | 1,470 | 1,474 | +0.75% | 600 | - | 0% | - | - |
| 07/20 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 400 | - | -0.68% | - | - |
| 07/19 | 1,463 | 1,463 | 1,463 | 1,463 | +0.17% | 400 | - | -0.68% | - | - |
| 07/18 | 1,461 | 1,461 | 1,461 | 1,461 | +0.72% | 600 | - | -0.92% | - | - |
| 07/17 | 1,453 | 1,453 | 1,450 | 1,450 | -0.72% | 2,000 | - | -1.76% | - | - |
| 07/11 | 1,495 | 1,495 | 1,461 | 1,461 | +0.03% | 3,200 | - | -1.12% | - | - |
| 07/10 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 200 | - | -1.28% | - | - |
| 07/09 | 1,450 | 1,450 | 1,450 | 1,450 | -1.19% | 1,000 | - | -2.03% | - | - |
| 07/06 | 1,451 | 1,468 | 1,451 | 1,468 | +0.86% | 600 | - | -1.18% | - | - |
| 07/05 | 1,455 | 1,495 | 1,455 | 1,455 | +0.34% | 800 | - | -2.22% | - | - |
| 07/04 | 1,470 | 1,470 | 1,450 | 1,450 | -1.69% | 2,000 | - | -2.95% | - | - |
| 07/03 | 1,476 | 1,476 | 1,471 | 1,475 | -1.01% | 2,400 | - | -1.73% | - | - |
| 06/29 | 1,490 | 1,490 | 1,490 | 1,490 | +0.17% | 200 | - | -1% | - | - |
| 06/28 | 1,490 | 1,490 | 1,488 | 1,488 | -0.13% | 6,000 | - | -1.49% | - | - |
| 06/27 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 1,000 | - | -1.55% | - | - |
| 06/26 | 1,490 | 1,490 | 1,490 | 1,490 | +1.33% | 400 | - | -1.81% | - | - |
| 06/25 | 1,492 | 1,492 | 1,470 | 1,470 | 0% | 1,800 | - | -3.29% | - | - |
| 06/22 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | - | -3.54% | - | - |
| 06/21 | 1,480 | 1,480 | 1,470 | 1,470 | -2.97% | 800 | - | -3.8% | - | - |
| 06/14 | 1,500 | 1,515 | 1,500 | 1,515 | +1% | 600 | - | -1.24% | - | - |
| 06/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -2.41% | - | - |
| 06/12 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 200 | - | -2.72% | - | - |
| 06/08 | 1,465 | 1,465 | 1,460 | 1,460 | -1.22% | 1,000 | - | -5.62% | - | - |
| 06/06 | 1,453 | 1,478 | 1,453 | 1,478 | -1.4% | 1,200 | - | -4.83% | - | - |
| 06/05 | 1,450 | 1,499 | 1,450 | 1,499 | +2.81% | 3,000 | - | -3.85% | - | - |
| 06/04 | 1,458 | 1,458 | 1,458 | 1,458 | 0% | 200 | - | -6.72% | - | - |
| 05/31 | 1,450 | 1,458 | 1,450 | 1,458 | -2.11% | 1,800 | - | -7.07% | - | - |
| 05/30 | 1,500 | 1,500 | 1,465 | 1,490 | -1.03% | 800 | - | -5.43% | - | - |
| 05/29 | 1,475 | 1,505 | 1,475 | 1,505 | +2.03% | 1,600 | - | -4.63% | - | - |
| 05/25 | 1,510 | 1,510 | 1,475 | 1,475 | -2.32% | 2,000 | - | -6.76% | - | - |
| 05/24 | 1,515 | 1,515 | 1,500 | 1,510 | +0.67% | 3,600 | - | -4.79% | - | - |
| 05/23 | 1,570 | 1,575 | 1,500 | 1,500 | -3.85% | 9,200 | - | -5.54% | - | - |
| 05/22 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 200 | - | -1.89% | - | - |
| 05/21 | 1,530 | 1,550 | 1,530 | 1,550 | -2.82% | 400 | - | -2.39% | - | - |
| 05/18 | 1,620 | 1,625 | 1,525 | 1,595 | -1.54% | 26,800 | - | +0.44% | - | - |
| 05/17 | 1,620 | 1,620 | 1,620 | 1,620 | +1.41% | 400 | - | +2.14% | - | - |
| 05/16 | 1,598 | 1,600 | 1,598 | 1,598 | 0% | 1,600 | - | +0.85% | - | - |
| 05/15 | 1,598 | 1,598 | 1,598 | 1,598 | +1.11% | 400 | - | +0.92% | - | - |
| 05/14 | 1,580 | 1,590 | 1,580 | 1,580 | +0.32% | 1,600 | - | -0.19% | - | - |
| 05/11 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 600 | - | -0.51% | - | - |
| 05/10 | 1,555 | 1,598 | 1,555 | 1,575 | +0.32% | 1,000 | - | -0.51% | - | - |
| 05/09 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 200 | - | -0.82% | - | - |
| 05/08 | 1,565 | 1,575 | 1,565 | 1,570 | -1.88% | 2,400 | - | -0.88% | - | - |
| 05/07 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 800 | - | +1.01% | - | - |
| 05/02 | 1,625 | 1,625 | 1,600 | 1,600 | -1.54% | 800 | - | +1.01% | - | - |
| 05/01 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 400 | - | +2.46% | - | - |
| 04/27 | 1,610 | 1,625 | 1,610 | 1,625 | +0.93% | 800 | - | +2.39% | - | - |
| 04/26 | 1,638 | 1,640 | 1,570 | 1,610 | -1.68% | 6,400 | - | +1.39% | - | - |
| 04/25 | 1,600 | 1,638 | 1,600 | 1,638 | +2.34% | 6,000 | - | +3.05% | - | - |
| 04/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 5,000 | - | +0.69% | - | - |
| 04/23 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | +0.57% | - | - |
| 04/20 | 1,598 | 1,600 | 1,575 | 1,600 | +1.59% | 3,600 | - | +0.44% | - | - |
| 04/19 | 1,610 | 1,610 | 1,575 | 1,575 | -2.17% | 1,400 | - | -1.25% | - | - |
| 04/18 | 1,575 | 1,610 | 1,558 | 1,610 | +2.22% | 4,400 | - | +0.94% | - | - |
| 04/17 | 1,575 | 1,600 | 1,575 | 1,575 | +1.61% | 1,800 | - | -1.07% | - | - |
| 04/16 | 1,550 | 1,555 | 1,550 | 1,550 | 0% | 600 | - | -2.64% | - | - |
| 04/13 | 1,550 | 1,550 | 1,550 | 1,550 | +2.31% | 1,200 | - | -2.58% | - | - |
| 04/12 | 1,515 | 1,515 | 1,515 | 1,515 | -2.26% | 1,000 | - | -4.6% | - | - |
| 04/11 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 200 | - | -2.39% | - | - |
| 04/10 | 1,575 | 1,575 | 1,500 | 1,540 | -2.22% | 9,000 | - | -2.84% | - | - |
| 04/09 | 1,550 | 1,575 | 1,550 | 1,575 | 0% | 2,000 | - | -0.51% | - | - |
| 04/06 | 1,550 | 1,575 | 1,550 | 1,575 | -1.25% | 2,200 | - | -0.25% | - | - |
| 04/05 | 1,570 | 1,595 | 1,570 | 1,595 | +1.59% | 4,000 | - | +1.33% | - | - |
| 04/04 | 1,553 | 1,570 | 1,553 | 1,570 | 0% | 6,000 | - | +0.13% | - | - |
| 04/03 | 1,560 | 1,580 | 1,560 | 1,570 | -0.48% | 3,400 | - | +0.45% | - | - |
| 04/02 | 1,578 | 1,580 | 1,578 | 1,578 | -1.1% | 1,000 | - | +1.25% | - | - |
| 03/30 | 1,580 | 1,595 | 1,580 | 1,595 | +0.31% | 2,800 | - | +2.77% | - | - |
| 03/29 | 1,600 | 1,600 | 1,575 | 1,590 | -0.63% | 1,600 | - | +2.91% | - | - |
| 03/28 | 1,578 | 1,600 | 1,578 | 1,600 | -2.29% | 5,600 | - | +4.03% | - | - |
| 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% | - | - |
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。
