岩塚製菓（2221）の株価チャート
2012/04/10～2012/09/27
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 |
| 09/27 | 1,450 | 1,474 | 1,450 | 1,474 | +1.66% | 800 | - | +1.31% | - | - |
| 09/26 | 1,475 | 1,475 | 1,450 | 1,450 | 0% | 2,200 | - | -0.28% | - | - |
| 09/25 | 1,450 | 1,451 | 1,450 | 1,450 | -0.72% | 2,200 | - | -0.34% | - | - |
| 09/24 | 1,475 | 1,475 | 1,461 | 1,461 | -0.98% | 1,600 | - | +0.38% | - | - |
| 09/21 | 1,475 | 1,475 | 1,475 | 1,475 | -0.37% | 1,200 | - | +1.37% | - | - |
| 09/20 | 1,470 | 1,481 | 1,470 | 1,481 | +0.71% | 2,000 | - | +1.82% | - | - |
| 09/19 | 1,470 | 1,470 | 1,470 | 1,470 | +0.93% | 200 | - | +1.17% | - | - |
| 09/18 | 1,432 | 1,457 | 1,432 | 1,457 | +0.66% | 800 | - | +0.24% | - | - |
| 09/13 | 1,447 | 1,447 | 1,447 | 1,447 | +0.03% | 200 | - | -0.55% | - | - |
| 09/12 | 1,425 | 1,447 | 1,411 | 1,447 | +1.51% | 1,800 | - | -0.58% | - | - |
| 09/11 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 1,800 | - | -2.13% | - | - |
| 09/10 | 1,426 | 1,426 | 1,425 | 1,425 | 0% | 4,400 | - | -2.26% | - | - |
| 09/07 | 1,425 | 1,425 | 1,425 | 1,425 | -0.7% | 1,200 | - | -2.4% | - | - |
| 09/06 | 1,450 | 1,450 | 1,410 | 1,435 | -1.03% | 3,000 | - | -1.85% | - | - |
| 09/04 | 1,450 | 1,450 | 1,450 | 1,450 | -0.17% | 1,000 | - | -0.89% | - | - |
| 09/03 | 1,451 | 1,453 | 1,451 | 1,453 | -0.17% | 600 | - | -0.79% | - | - |
| 08/31 | 1,455 | 1,455 | 1,455 | 1,455 | -0.21% | 1,200 | - | -0.61% | - | - |
| 08/30 | 1,458 | 1,458 | 1,458 | 1,458 | 0% | 200 | - | -0.48% | - | - |
| 08/29 | 1,463 | 1,463 | 1,458 | 1,458 | -0.31% | 5,200 | - | -0.48% | - | - |
| 08/28 | 1,463 | 1,465 | 1,463 | 1,463 | 0% | 1,400 | - | -0.17% | - | - |
| 08/27 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 12,800 | - | -0.17% | - | - |
| 08/24 | 1,463 | 1,463 | 1,460 | 1,463 | 0% | 1,600 | - | -0.1% | - | - |
| 08/23 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 7,000 | - | -0.1% | - | - |
| 08/22 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 3,000 | - | -0.1% | - | - |
| 08/21 | 1,456 | 1,463 | 1,456 | 1,463 | 0% | 3,600 | - | -0.1% | - | - |
| 08/20 | 1,463 | 1,463 | 1,463 | 1,463 | 0% | 4,000 | - | -0.1% | - | - |
| 08/17 | 1,460 | 1,463 | 1,460 | 1,463 | +0.45% | 10,200 | - | -0.03% | - | - |
| 08/16 | 1,456 | 1,456 | 1,456 | 1,456 | -0.21% | 200 | - | -0.55% | - | - |
| 08/13 | 1,460 | 1,460 | 1,459 | 1,459 | 0% | 2,600 | - | -0.41% | - | - |
| 08/10 | 1,459 | 1,459 | 1,459 | 1,459 | 0% | 800 | - | -0.48% | - | - |
| 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% | - | - |
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。
