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

2005/12/13

2005/07/20～2005/12/13

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
12/13	1,162	1,163	1,146	1,155	-0.94%	13,200	-	+3.91%	-	-
12/12	1,167	1,167	1,136	1,166	-0.47%	13,200	-	+5.27%	-	-
12/09	1,114	1,172	1,091	1,172	+1.9%	47,300	-	+6.14%	-	-
12/08	1,155	1,166	1,145	1,150	-1.94%	11,000	-	+4.64%	-	-
12/07	1,164	1,173	1,148	1,173	+1.02%	30,800	-	+7.1%	-	-
12/06	1,199	1,199	1,161	1,161	-3.18%	22,000	-	+6.51%	-	-
12/05	1,175	1,200	1,173	1,199	+2.89%	40,150	-	+10.52%	-	-
12/02	1,146	1,175	1,146	1,165	+0.23%	29,150	-	+8.01%	-	-
12/01	1,154	1,163	1,146	1,163	+0.79%	20,900	-	+8.26%	-	-
11/30	1,159	1,168	1,145	1,154	-2.01%	18,700	-	+7.92%	-	-
11/29	1,142	1,177	1,126	1,177	+2.94%	56,650	-	+10.54%	-	-
11/28	1,130	1,144	1,100	1,144	+1.45%	57,200	-	+7.99%	-	-
11/25	1,127	1,130	1,110	1,127	-1.2%	53,900	-	+6.75%	-	-
11/24	1,086	1,155	1,086	1,141	+6.36%	164,450	-	+8.35%	-	-
11/22	1,058	1,073	1,058	1,073	+1.72%	94,600	-	+2.26%	-	-
11/21	1,055	1,059	1,050	1,055	+0.69%	80,300	-	+0.62%	-	-
11/18	1,053	1,053	1,042	1,047	+0.35%	43,450	-	-0.07%	-	-
11/17	1,049	1,050	1,043	1,044	-1.29%	34,650	-	-0.42%	-	-
11/16	1,047	1,057	1,041	1,057	+0.78%	49,500	-	+0.88%	-	-
11/15	1,050	1,057	1,045	1,049	-0.09%	30,250	-	+0.1%	-	-
11/14	1,052	1,056	1,045	1,050	-0.26%	32,450	-	+0.19%	-	-
11/11	1,049	1,062	1,041	1,053	+0.87%	31,350	-	+0.36%	-	-
11/10	1,050	1,054	1,044	1,044	-0.26%	23,100	-	-0.51%	-	-
11/09	1,055	1,056	1,044	1,046	0%	58,300	-	-0.44%	-	-
11/08	1,055	1,058	1,045	1,046	-0.78%	29,150	-	-0.44%	-	-
11/07	1,059	1,059	1,045	1,055	+0.52%	50,050	-	+0.34%	-	-
11/04	1,052	1,064	1,045	1,049	-0.09%	41,800	-	-0.28%	-	-
11/02	1,055	1,066	1,045	1,050	0%	40,150	-	-0.28%	-	-
11/01	1,050	1,052	1,048	1,050	+0.09%	13,200	-	-0.38%	-	-
10/31	1,057	1,060	1,045	1,049	+0.96%	36,300	-	-0.56%	-	-
10/28	1,050	1,055	1,039	1,039	-0.78%	30,800	-	-1.51%	-	-
10/27	1,040	1,047	1,036	1,047	+0.7%	27,500	-	-0.73%	-	-
10/26	1,042	1,047	1,040	1,040	-0.09%	20,350	-	-1.42%	-	-
10/25	1,040	1,045	1,039	1,041	-0.35%	10,450	-	-1.34%	-	-
10/24	1,042	1,045	1,039	1,045	-0.09%	22,550	-	-0.9%	-	-
10/21	1,041	1,047	1,041	1,045	-0.69%	26,400	-	-0.72%	-	-
10/20	1,045	1,064	1,042	1,053	-0.77%	39,050	-	+0.07%	-	-
10/19	1,045	1,061	1,042	1,061	+1.57%	26,950	-	+1.04%	-	-
10/18	1,044	1,045	1,039	1,045	-0.09%	17,600	-	-0.23%	-	-
10/17	1,057	1,063	1,040	1,045	+0.61%	20,350	-	+0.04%	-	-
10/14	1,047	1,049	1,039	1,039	-0.78%	24,200	-	-0.28%	-	-
10/13	1,055	1,062	1,045	1,047	-0.78%	21,450	-	+0.6%	-	-
10/12	1,065	1,069	1,050	1,055	+0.43%	36,850	-	+1.49%	-	-
10/11	1,041	1,055	1,041	1,051	0%	23,650	-	+1.24%	-	-
10/07	1,050	1,067	1,039	1,051	-1.62%	20,900	-	+1.44%	-	-
10/06	1,073	1,073	1,055	1,068	-0.42%	15,400	-	+3.41%	-	-
10/05	1,090	1,109	1,073	1,073	-1.75%	26,950	-	+4.05%	-	-
10/04	1,048	1,105	1,048	1,092	+5.07%	70,950	-	+6.21%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2005/07/20～2005/12/13

株価推移

開示資料

決算

株式

チャート