TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/08/17

2005/01/04～2005/08/17

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
2006	9/1, 株式分割 1→1.1
2005
08/17	955	990	954	974	+1.71%	60,500	-	+3.58%	-	-
08/16	953	958	951	957	+0.57%	50,600	-	+1.95%	-	-
08/15	944	957	943	952	+0.48%	49,500	-	+1.47%	-	-
08/12	937	950	937	947	+0.48%	51,150	-	+1.1%	-	-
08/11	945	945	936	943	-0.58%	17,050	-	+0.72%	-	-
08/10	934	948	928	948	+1.56%	51,700	-	+1.19%	-	-
08/09	919	934	917	934	+1.58%	11,550	-	-0.04%	-	-
08/08	890	925	884	919	+1.2%	66,550	-	-1.39%	-	-
08/05	902	924	902	908	-0.7%	60,500	-	-2.45%	-	-
08/04	931	931	905	915	-1.85%	23,100	-	-1.56%	-	-
08/03	923	940	918	932	+0.2%	22,550	-	+0.52%	-	-
08/02	937	945	927	930	-1.63%	55,550	-	+0.76%	-	-
08/01	953	955	940	945	-0.95%	15,950	-	+2.99%	-	-
07/29	944	961	944	955	+1.25%	77,000	-	+4.44%	-	-
07/28	944	945	932	943	-0.29%	8,800	-	+3.71%	-	-
07/27	935	945	930	945	+1.17%	22,550	-	+4.47%	-	-
07/26	944	945	930	935	-0.96%	20,900	-	+3.84%	-	-
07/25	942	945	941	944	+0.78%	30,250	-	+5.2%	-	-
07/22	936	941	928	936	-0.1%	19,800	-	+4.97%	-	-
07/21	929	943	929	937	-0.19%	9,900	-	+5.55%	-	-
07/20	936	945	936	939	+0.29%	35,200	-	+6.23%	-	-
07/19	945	945	930	936	-0.96%	37,400	-	+6.4%	-	-
07/15	945	953	942	945	+0.29%	31,350	-	+8.05%	-	-
07/14	945	949	937	943	-0.29%	15,950	-	+8.36%	-	-
07/13	932	945	927	945	+1.46%	44,000	-	+9.17%	-	-
07/12	936	945	922	932	-0.49%	30,800	-	+8.35%	-	-
07/11	924	949	924	936	0%	41,250	-	+9.39%	-	-
07/08	922	941	905	936	+0.78%	55,550	-	+9.9%	-	-
07/07	926	941	916	929	-2.01%	103,950	-	+9.69%	-	-
07/06	891	967	891	948	+6.43%	298,100	-	+12.48%	-	-
07/05	878	898	878	891	+1.45%	63,800	-	+6.31%	-	-
07/04	882	882	868	878	0%	20,900	-	+5.17%	-	-
07/01	859	878	859	878	+1.36%	73,700	-	+5.42%	-	-
06/30	874	875	863	866	-0.31%	74,250	-	+4.26%	-	-
06/29	855	871	851	869	+5.52%	217,250	-	+4.84%	-	-
06/28	820	824	816	824	+0.44%	8,250	-	-0.41%	-	-
06/27	825	832	818	820	-1.53%	15,950	-	-0.85%	-	-
06/24	835	835	825	833	-0.54%	13,200	-	+0.57%	-	-
06/23	836	837	833	837	+0.11%	8,800	-	+1.24%	-	-
06/22	836	837	834	836	+0.11%	7,150	-	+1.13%	-	-
06/21	836	840	835	835	-0.11%	14,850	-	+1.14%	-	-
06/20	836	841	835	836	+0.22%	31,350	-	+1.25%	-	-
06/17	835	835	828	835	0%	9,350	-	+1.03%	-	-
06/16	831	837	831	835	-0.22%	26,950	-	+1.03%	-	-
06/15	836	836	830	836	+0.44%	36,850	-	+1.13%	-	-
06/14	829	835	827	833	+0.77%	31,350	-	+0.69%	-	-
06/13	822	826	820	826	+0.66%	69,850	-	-0.2%	-	-
06/10	825	825	818	821	-0.11%	41,250	-	-0.98%	-	-
06/09	823	823	820	822	+0.56%	13,200	-	-0.99%	-	-
06/08	823	823	816	817	-0.66%	15,400	-	-1.53%	-	-
06/07	825	825	822	823	-0.33%	5,500	-	-1%	-	-
06/06	826	826	825	825	+0.22%	8,800	-	-0.67%	-	-
06/03	825	825	824	824	+0.33%	7,150	-	-1.01%	-	-
06/02	825	825	820	821	-0.55%	30,800	-	-1.33%	-	-
06/01	824	829	817	825	0%	30,250	-	-0.79%	-	-
05/31	820	827	818	825	+0.55%	29,150	-	-0.91%	-	-
05/30	819	821	816	821	0%	14,300	-	-1.45%	-	-
05/27	812	821	812	821	+0.44%	22,000	-	-1.57%	-	-
05/26	815	817	812	817	-1.1%	35,750	-	-2.01%	-	-
05/25	823	826	822	826	-0.11%	132,550	-	-1.03%	-	-
05/24	832	832	827	827	-0.44%	34,100	-	-1.16%	-	-
05/23	829	831	825	831	+0.66%	23,100	-	-0.96%	-	-
05/20	835	835	825	825	-0.55%	12,100	-	-1.73%	-	-
05/19	824	834	824	830	+1.11%	26,400	-	-1.54%	-	-
05/18	822	823	811	821	-0.22%	44,000	-	-2.85%	-	-
05/17	835	835	818	823	-1.63%	57,200	-	-2.98%	-	-
05/16	853	853	836	836	-1.18%	23,650	-	-1.72%	-	-
05/13	845	846	844	846	+0.11%	13,750	-	-0.78%	-	-
05/12	850	853	845	845	-0.43%	30,800	-	-1.12%	-	-
05/11	849	856	848	849	-0.43%	26,400	-	-0.92%	-	-
05/10	854	855	850	853	+0.86%	18,700	-	-0.61%	-	-
05/09	845	855	845	845	+0.32%	25,300	-	-1.58%	-	-
05/06	838	843	836	843	+0.98%	33,000	-	-2.01%	-	-
05/02	829	835	829	835	+0.33%	32,450	-	-3.07%	-	-
04/28	833	834	831	832	-0.11%	22,550	-	-3.61%	-	-
04/27	834	834	830	833	0%	9,350	-	-3.62%	-	-
04/26	836	838	833	833	-0.11%	15,400	-	-3.73%	-	-
04/25	834	836	833	834	0%	32,450	-	-3.85%	-	-
04/22	832	834	830	834	+0.77%	35,200	-	-3.96%	-	-
04/21	836	836	822	827	-2.15%	37,400	-	-4.69%	-	-
04/20	845	852	842	845	+1.09%	11,000	-	-2.71%	-	-
04/19	845	845	831	836	+2%	28,050	-	-3.76%	-	-
04/18	828	835	819	820	-3.11%	32,450	-	-5.75%	-	-
04/15	846	864	844	846	-2%	36,300	-	-2.83%	-	-
04/14	878	878	864	864	-1.66%	19,800	-	-0.96%	-	-
04/13	877	882	877	878	0%	4,400	-	+0.82%	-	-
04/12	881	882	877	878	-0.31%	8,800	-	+0.94%	-	-
04/11	886	886	875	881	-0.51%	16,500	-	+1.37%	-	-
04/08	879	886	878	885	-0.51%	24,200	-	+2.01%	-	-
04/07	901	901	885	890	-0.71%	15,950	-	+2.77%	-	-
04/06	895	904	895	896	0%	27,500	-	+3.75%	-	-
04/05	898	900	893	896	-0.2%	9,900	-	+3.99%	-	-
04/04	903	903	895	898	+0.2%	28,050	-	+4.56%	-	-
04/01	882	900	875	896	+2.71%	44,000	-	+4.72%	-	-
03/31	873	882	873	873	0%	21,450	-	+2.31%	-	-
03/30	875	886	872	873	-0.21%	61,600	-	+2.55%	-	-
03/29	872	875	868	875	+0.1%	23,100	-	+2.89%	-	-
03/28	867	876	864	874	+0.73%	22,000	-	+3.02%	-	-
03/25	875	875	862	867	+0.42%	22,000	-	+2.51%	-	-
03/24	865	872	855	864	-1.04%	34,100	-	+2.21%	-	-
03/23	862	873	855	873	+1.37%	47,850	-	+3.28%	-	-
03/22	859	861	855	861	+0.11%	23,100	-	+2%	-	-
03/18	845	860	845	860	+1.83%	31,350	-	+2.02%	-	-
03/17	853	853	845	845	-0.96%	22,000	-	+0.18%	-	-
03/16	855	856	847	853	+0.21%	29,700	-	+1.15%	-	-
03/15	854	856	851	851	-0.53%	24,750	-	+0.94%	-	-
03/14	859	861	854	855	+0.53%	34,100	-	+1.48%	-	-
03/11	864	864	849	851	-0.11%	53,900	-	+1.06%	-	-
03/10	847	855	847	852	-0.43%	32,450	-	+1.17%	-	-
03/09	846	855	845	855	+1.07%	37,400	-	+1.72%	-	-
03/08	855	855	846	846	-1.17%	42,350	-	+0.76%	-	-
03/07	845	856	841	856	+1.51%	52,250	-	+1.95%	-	-
03/04	852	852	842	844	0%	41,800	-	+0.67%	-	-
03/03	847	849	843	844	-0.11%	19,800	-	+0.67%	-	-
03/02	836	845	836	845	+0.76%	23,100	-	+0.9%	-	-
03/01	836	838	833	838	+0.66%	12,650	-	+0.14%	-	-
02/28	840	841	833	833	+0.55%	38,500	-	-0.63%	-	-
02/25	830	836	821	828	+0.89%	28,050	-	-1.29%	-	-
02/24	825	836	821	821	-0.22%	30,250	-	-2.16%	-	-
02/23	824	829	819	823	-0.66%	72,050	-	-2.17%	-	-
02/22	833	838	828	828	-0.44%	11,000	-	-1.87%	-	-
02/21	832	841	830	832	-0.33%	31,900	-	-1.68%	-	-
02/18	848	848	835	835	-0.65%	22,550	-	-1.59%	-	-
02/17	839	844	837	840	-0.86%	15,400	-	-1.06%	-	-
02/16	845	855	845	847	-0.32%	27,500	-	-0.44%	-	-
02/15	851	856	850	850	0%	17,600	-	-0.12%	-	-
02/14	856	856	845	850	+0.32%	20,350	-	-0.23%	-	-
02/10	846	850	845	847	-0.43%	15,400	-	-0.67%	-	-
02/09	859	859	850	851	-0.53%	14,300	-	-0.25%	-	-
02/08	845	855	845	855	+0.64%	9,350	-	+0.17%	-	-
02/07	845	852	839	850	+1.63%	39,600	-	-	-	-
02/04	841	845	836	836	-0.54%	15,400	-	-	-	-
02/03	845	845	838	841	+0.33%	23,100	-	-	-	-
02/02	835	845	835	838	+0.55%	29,700	-	-	-	-
02/01	822	834	822	834	+1.33%	20,900	-	-	-	-
01/31	820	825	820	823	-0.55%	20,350	-	-	-	-
01/28	829	836	820	827	-0.44%	15,950	-	-	-	-
01/27	829	832	829	831	+0.11%	14,850	-	-	-	-
01/26	830	842	824	830	-0.65%	66,550	-	-	-	-
01/25	845	847	830	835	-2.13%	69,300	-	-	-	-
01/24	856	856	847	854	-0.32%	23,650	-	-	-	-
01/21	853	856	846	856	+0.86%	24,200	-	-	-	-
01/20	857	857	847	849	-1.48%	84,150	-	-	-	-
01/19	882	882	851	862	-3.17%	154,000	-	-	-	-
01/18	884	894	884	890	+1.03%	21,450	-	-	-	-
01/17	878	881	873	881	+0.1%	13,750	-	-	-	-
01/14	871	880	871	880	+0.31%	13,200	-	-	-	-
01/13	873	877	868	877	+0.73%	21,450	-	-	-	-
01/12	864	881	864	871	+0.74%	15,400	-	-	-	-
01/11	872	873	860	865	-0.83%	41,250	-	-	-	-
01/07	873	873	864	872	+0.31%	7,700	-	-	-	-
01/06	862	886	855	869	+1.27%	19,250	-	-	-	-
01/05	864	864	841	858	-0.42%	7,700	-	-	-	-
01/04	859	862	859	862	0%	4,400	-	-	-	-

TAKARA&COMPANY（7921）の株価チャート

2005/01/04～2005/08/17

株価推移

開示資料

決算

株式

チャート