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

2006/11/28

2006/07/05～2006/11/28

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
11/28	1,100	1,115	1,095	1,110	0%	8,600	-	-4.06%	-	-
11/27	1,100	1,113	1,100	1,110	-0.27%	9,600	-	-4.39%	-	-
11/24	1,129	1,131	1,111	1,113	-1.07%	11,500	-	-4.38%	-	-
11/22	1,113	1,131	1,102	1,125	+0.81%	6,500	-	-3.6%	-	-
11/21	1,115	1,129	1,112	1,116	-0.36%	10,500	-	-4.53%	-	-
11/20	1,140	1,142	1,116	1,120	-0.88%	27,300	-	-4.52%	-	-
11/17	1,151	1,151	1,110	1,130	-1.82%	17,000	-	-3.75%	-	-
11/16	1,155	1,160	1,151	1,151	-0.17%	8,000	-	-2.13%	-	-
11/15	1,163	1,164	1,153	1,153	-0.95%	9,100	-	-2.04%	-	-
11/14	1,150	1,170	1,150	1,164	+1.39%	14,300	-	-1.27%	-	-
11/13	1,155	1,159	1,140	1,148	-1.03%	20,200	-	-2.79%	-	-
11/10	1,170	1,171	1,157	1,160	-0.43%	16,200	-	-1.94%	-	-
11/09	1,162	1,172	1,161	1,165	-1.35%	11,600	-	-1.77%	-	-
11/08	1,185	1,186	1,171	1,181	-1.09%	11,500	-	-0.67%	-	-
11/07	1,196	1,200	1,185	1,194	+1.7%	22,600	-	+0.25%	-	-
11/06	1,160	1,179	1,160	1,174	-1.01%	11,500	-	-1.68%	-	-
11/02	1,164	1,186	1,162	1,186	+1.37%	19,700	-	-1%	-	-
11/01	1,170	1,172	1,162	1,170	-0.26%	10,100	-	-2.9%	-	-
10/31	1,155	1,180	1,155	1,173	+0.43%	12,700	-	-3.14%	-	-
10/30	1,177	1,179	1,165	1,168	-0.76%	17,500	-	-4.03%	-	-
10/27	1,184	1,184	1,172	1,177	-0.59%	19,300	-	-3.76%	-	-
10/26	1,181	1,193	1,181	1,184	-0.59%	23,000	-	-3.66%	-	-
10/25	1,185	1,200	1,185	1,191	+0.42%	19,500	-	-3.56%	-	-
10/24	1,185	1,196	1,185	1,186	-0.17%	12,600	-	-4.43%	-	-
10/23	1,180	1,188	1,171	1,188	0%	25,000	-	-4.65%	-	-
10/20	1,209	1,209	1,185	1,188	-0.59%	14,400	-	-5.11%	-	-
10/19	1,163	1,200	1,160	1,195	+1.27%	41,200	-	-5.16%	-	-
10/18	1,180	1,180	1,166	1,180	-0.17%	16,200	-	-6.87%	-	-
10/17	1,200	1,210	1,175	1,182	-2.39%	32,100	-	-7.15%	-	-
10/16	1,178	1,216	1,173	1,211	+4.58%	27,400	-	-5.39%	-	-
10/13	1,163	1,180	1,151	1,158	-2.11%	48,300	-	-9.74%	-	-
10/12	1,170	1,187	1,166	1,183	+1.46%	35,300	-	-8.29%	-	-
10/11	1,195	1,201	1,150	1,166	-3.16%	27,300	-	-9.96%	-	-
10/10	1,201	1,227	1,200	1,204	+0.25%	13,500	-	-7.31%	-	-
10/06	1,221	1,221	1,200	1,201	-1.64%	18,600	-	-7.76%	-	-
10/05	1,230	1,234	1,210	1,221	0%	27,500	-	-6.44%	-	-
10/04	1,240	1,255	1,221	1,221	-1.29%	24,600	-	-6.51%	-	-
10/03	1,226	1,237	1,225	1,237	+0.65%	18,400	-	-5.43%	-	-
10/02	1,265	1,266	1,220	1,229	-3.38%	57,700	-	-6.04%	-	-
09/29	1,272	1,287	1,271	1,272	-0.24%	60,800	-	-2.83%	-	-
09/28	1,253	1,275	1,253	1,275	-5.76%	122,000	-	-2.6%	-	-
09/27	1,332	1,365	1,332	1,353	+1.58%	20,700	-	+3.36%	-	-
09/26	1,338	1,338	1,330	1,332	+0.23%	12,300	-	+1.91%	-	-
09/25	1,313	1,331	1,300	1,329	+1.3%	16,000	-	+1.84%	-	-
09/22	1,314	1,331	1,312	1,312	-1.58%	14,900	-	+0.69%	-	-
09/21	1,321	1,335	1,321	1,333	+0.38%	4,000	-	+2.46%	-	-
09/20	1,321	1,349	1,321	1,328	-0.75%	10,200	-	+2.23%	-	-
09/19	1,320	1,338	1,318	1,338	+1.36%	8,400	-	+3.16%	-	-
09/15	1,317	1,329	1,313	1,320	-1.57%	19,400	-	+2.01%	-	-
09/14	1,385	1,386	1,314	1,341	-3.25%	33,400	-	+3.79%	-	-
09/13	1,355	1,386	1,354	1,386	+1.61%	56,900	-	+7.53%	-	-
09/12	1,339	1,374	1,336	1,364	+2.17%	68,200	-	+6.15%	-	-
09/11	1,350	1,350	1,315	1,335	-0.6%	17,700	-	+4.22%	-	-
09/08	1,345	1,353	1,329	1,343	+3.23%	51,000	-	+5.09%	-	-
09/07	1,329	1,330	1,300	1,301	-2.11%	23,100	-	+2.04%	-	-
09/06	1,308	1,330	1,308	1,329	+2%	41,000	-	+4.32%	-	-
09/05	1,294	1,305	1,287	1,303	+1.88%	20,500	-	+2.52%	-	-
09/04	1,267	1,282	1,267	1,279	+0.95%	12,000	-	+0.87%	-	-
09/01	1,270	1,272	1,265	1,267	0%	12,400	-	0%	-	-
09/01	株式分割 1→1.1
08/31	1,265	1,274	1,259	1,267	+0.56%	8,700	-	0%	-	-
08/30	1,268	1,269	1,254	1,260	+0.24%	9,700	-	-0.47%	-	-
08/29	1,276	1,278	1,243	1,257	+1.7%	13,700	-	-0.63%	-	-
08/28	1,253	1,257	1,235	1,236	-2.89%	27,500	-	-2.06%	-	-
08/25	1,270	1,280	1,259	1,273	+0.29%	29,260	-	+1.01%	-	-
08/24	1,274	1,276	1,256	1,269	-0.92%	36,740	-	+0.96%	-	-
08/23	1,282	1,285	1,275	1,281	-0.35%	11,110	-	+2.15%	-	-
08/22	1,287	1,287	1,277	1,285	-0.14%	15,620	-	+2.92%	-	-
08/21	1,277	1,290	1,277	1,287	+0.78%	16,500	-	+3.48%	-	-
08/18	1,273	1,282	1,269	1,277	+0.5%	37,730	-	+2.84%	-	-
08/17	1,275	1,281	1,271	1,271	-0.29%	19,140	-	+2.41%	-	-
08/16	1,272	1,275	1,268	1,275	+0.21%	18,480	-	+2.7%	-	-
08/15	1,273	1,274	1,266	1,272	-0.07%	17,930	-	+2.57%	-	-
08/14	1,271	1,273	1,264	1,273	+0.07%	5,280	-	+2.56%	-	-
08/11	1,267	1,273	1,262	1,272	-0.14%	7,150	-	+2.48%	-	-
08/10	1,272	1,285	1,266	1,274	-0.92%	8,470	-	+2.55%	-	-
08/09	1,259	1,298	1,255	1,285	+2.24%	20,570	-	+3.42%	-	-
08/08	1,254	1,260	1,251	1,257	+0.29%	6,270	-	+1.15%	-	-
08/07	1,272	1,274	1,254	1,254	-1.43%	10,670	-	+0.94%	-	-
08/04	1,266	1,281	1,266	1,272	+0.43%	26,290	-	+2.48%	-	-
08/03	1,260	1,273	1,259	1,266	+0.58%	11,220	-	+2.29%	-	-
08/02	1,257	1,259	1,245	1,259	+1.39%	11,990	-	+1.95%	-	-
08/01	1,245	1,262	1,229	1,242	-0.87%	19,360	-	+0.8%	-	-
07/31	1,269	1,282	1,252	1,253	-1.15%	21,230	-	+1.85%	-	-
07/28	1,234	1,271	1,234	1,267	+2.88%	44,660	-	+3.2%	-	-
07/27	1,230	1,244	1,218	1,232	+0.37%	22,000	-	+0.56%	-	-
07/26	1,209	1,239	1,201	1,227	+3.05%	52,470	-	+0.35%	-	-
07/25	1,186	1,205	1,186	1,191	+0.85%	14,300	-	-2.54%	-	-
07/24	1,189	1,190	1,177	1,181	-1.14%	35,970	-	-3.44%	-	-
07/21	1,199	1,208	1,187	1,195	-0.3%	26,180	-	-2.41%	-	-
07/20	1,184	1,198	1,176	1,198	+2.81%	21,120	-	-2.03%	-	-
07/19	1,165	1,189	1,160	1,165	+0.47%	20,350	-	-4.55%	-	-
07/18	1,227	1,227	1,159	1,160	-5.76%	57,970	-	-4.92%	-	-
07/14	1,255	1,278	1,227	1,231	-2.03%	41,580	-	+0.89%	-	-
07/13	1,259	1,286	1,233	1,256	-0.29%	23,210	-	+3.23%	-	-
07/12	1,257	1,265	1,249	1,260	+0.58%	42,900	-	+3.96%	-	-
07/11	1,315	1,315	1,245	1,253	-4.7%	67,430	-	+3.62%	-	-
07/10	1,259	1,319	1,255	1,315	+4.33%	84,040	-	+8.82%	-	-
07/07	1,285	1,292	1,255	1,260	-2.46%	61,820	-	+4.56%	-	-
07/06	1,300	1,305	1,275	1,292	-1.73%	59,950	-	+7.12%	-	-
07/05	1,309	1,355	1,300	1,315	+2.55%	190,740	-	+9.09%	-	-

TAKARA&COMPANY（7921）の株価チャート

2006/07/05～2006/11/28

株価推移

開示資料

決算

株式

チャート