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

2005/10/03

2005/05/12～2005/10/03

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
10/03	1,041	1,045	1,031	1,039	-1.64%	26,950	-	+1.47%	-	-
09/30	1,072	1,077	1,055	1,056	-1.44%	31,900	-	+3.26%	-	-
09/29	1,065	1,079	1,065	1,072	-0.51%	30,800	-	+5.08%	-	-
09/28	1,072	1,087	1,064	1,077	+0.51%	63,250	-	+5.93%	-	-
09/27	1,069	1,072	1,064	1,072	+0.26%	19,250	-	+5.6%	-	-
09/26	1,048	1,071	1,048	1,069	+1.12%	17,600	-	+5.64%	-	-
09/22	1,035	1,060	1,035	1,057	+2.83%	22,550	-	+4.78%	-	-
09/21	1,027	1,032	1,014	1,028	-1.65%	39,050	-	+2.2%	-	-
09/20	1,037	1,062	1,037	1,045	+0.79%	26,400	-	+4.23%	-	-
09/16	1,034	1,041	1,032	1,037	+0.44%	26,400	-	+3.83%	-	-
09/15	1,017	1,034	1,011	1,033	+1.52%	29,150	-	+3.79%	-	-
09/14	1,000	1,017	1,000	1,017	+0.54%	7,700	-	+2.55%	-	-
09/13	1,001	1,027	1,001	1,012	+1.18%	23,650	-	+2.31%	-	-
09/12	1,009	1,009	1,000	1,000	+1.38%	20,350	-	+1.42%	-	-
09/09	1,000	1,002	986	986	-1%	47,850	-	+0.34%	-	-
09/08	1,003	1,005	985	996	+1.11%	23,100	-	+1.67%	-	-
09/07	1,005	1,005	985	985	-2.34%	23,100	-	+0.97%	-	-
09/06	1,009	1,014	1,002	1,009	-0.09%	22,550	-	+3.6%	-	-
09/05	1,004	1,018	1,004	1,010	+0.63%	15,400	-	+4.02%	-	-
09/02	1,002	1,005	998	1,004	+0.45%	18,150	-	+3.68%	-	-
09/01	993	1,001	991	999	+0.46%	14,850	-	+3.43%	-	-
08/31	1,002	1,006	995	995	-1.44%	8,800	-	+3.17%	-	-
08/30	1,001	1,009	995	1,009	+0.91%	19,800	-	+4.9%	-	-
08/29	986	1,006	986	1,000	0%	23,100	-	+4.28%	-	-
08/26	999	1,000	986	1,000	-0.09%	20,350	-	+4.49%	-	-
08/25	997	1,001	985	1,001	+1.38%	22,000	-	+4.92%	-	-
08/24	998	998	986	987	-1.45%	14,850	-	+3.71%	-	-
08/23	1,000	1,012	985	1,002	-0.9%	26,950	-	+5.45%	-	-
08/22	1,019	1,022	1,003	1,011	+1.28%	31,900	-	+6.75%	-	-
08/19	1,005	1,018	991	998	-0.18%	63,250	-	+5.63%	-	-
08/18	992	1,006	985	1,000	+2.71%	76,450	-	+6.16%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2005/05/12～2005/10/03

株価推移

開示資料

決算

株式

チャート