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

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	1,197	1,197	1,190	1,194	+0.42%	12,600	-	+2.84%	-	-
01/19	1,187	1,194	1,186	1,189	+0.08%	5,400	-	+2.59%	-	-
01/18	1,191	1,195	1,186	1,188	-0.17%	9,300	-	+2.59%	-	-
01/17	1,195	1,195	1,181	1,190	-0.5%	14,400	-	+2.94%	-	-
01/16	1,200	1,200	1,193	1,196	-0.42%	4,500	-	+3.64%	-	-
01/15	1,185	1,203	1,185	1,201	+1.35%	18,100	-	+4.25%	-	-
01/12	1,172	1,194	1,160	1,185	+0.51%	34,000	-	+3.04%	-	-
01/11	1,175	1,190	1,171	1,179	+0.08%	23,500	-	+2.7%	-	-
01/10	1,188	1,194	1,178	1,178	-0.76%	22,600	-	+2.7%	-	-
01/09	1,172	1,196	1,172	1,187	+1.54%	14,300	-	+3.67%	-	-
01/05	1,180	1,189	1,167	1,169	-0.17%	17,700	-	+2.36%	-	-
01/04	1,151	1,199	1,151	1,171	+2.36%	13,600	-	+2.72%	-	-
2006
12/29	1,150	1,153	1,143	1,144	-0.35%	6,300	-	+0.53%	-	-
12/28	1,145	1,148	1,140	1,148	+0.35%	7,100	-	+1.06%	-	-
12/27	1,134	1,147	1,134	1,144	+0.53%	7,800	-	+0.79%	-	-
12/26	1,125	1,138	1,125	1,138	+1.34%	17,300	-	+0.35%	-	-
12/25	1,147	1,147	1,122	1,123	-0.71%	13,900	-	-0.97%	-	-
12/22	1,134	1,139	1,125	1,131	-0.79%	14,200	-	-0.26%	-	-
12/21	1,131	1,144	1,125	1,140	+0.18%	44,000	-	+0.44%	-	-
12/20	1,144	1,144	1,135	1,138	+0.26%	6,700	-	+0.26%	-	-
12/19	1,138	1,140	1,134	1,135	+0.09%	14,500	-	-0.09%	-	-
12/18	1,150	1,154	1,134	1,134	-0.53%	16,600	-	-0.26%	-	-
12/15	1,148	1,149	1,138	1,140	-0.7%	11,900	-	+0.18%	-	-
12/14	1,150	1,150	1,140	1,148	+0.53%	10,400	-	+0.79%	-	-
12/13	1,131	1,151	1,131	1,142	-0.44%	9,400	-	+0.18%	-	-
12/12	1,130	1,150	1,130	1,147	+0.35%	12,500	-	+0.44%	-	-
12/11	1,150	1,155	1,128	1,143	+0.44%	13,900	-	0%	-	-
12/08	1,153	1,160	1,132	1,138	-1.3%	30,500	-	-0.61%	-	-
12/07	1,149	1,154	1,146	1,153	+0.44%	6,800	-	+0.61%	-	-
12/06	1,145	1,153	1,142	1,148	+0.7%	19,100	-	+0.09%	-	-
12/05	1,144	1,154	1,138	1,140	-0.26%	20,300	-	-0.7%	-	-
12/04	1,143	1,143	1,132	1,143	0%	7,500	-	-0.52%	-	-
12/01	1,150	1,150	1,130	1,143	+1.51%	26,800	-	-0.7%	-	-
11/30	1,144	1,145	1,124	1,126	-0.71%	10,900	-	-2.34%	-	-
11/29	1,135	1,136	1,116	1,134	+2.16%	7,700	-	-1.82%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート