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

2008/01/22

2007/08/22～2008/01/22

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
2008
01/22	610	630	596	596	-9.7%	182,900	-	-33.03%	-	-
01/21	656	684	651	660	-11.53%	193,500	-	-27.15%	-	-
01/18	732	760	731	746	-1.84%	94,100	-	-18.82%	-	-
01/17	782	799	730	760	-1.55%	60,800	-	-18.28%	-	-
01/16	750	789	726	772	-1.53%	74,000	-	-17.78%	-	-
01/15	755	784	755	784	-8.3%	168,600	-	-17.21%	-	-
01/11	865	876	855	855	-8.56%	51,200	-	-10.28%	-	-
01/10	939	939	927	935	+0.43%	15,500	-	-2.2%	-	-
01/09	912	933	902	931	+1.97%	15,700	-	-2.72%	-	-
01/08	922	925	912	913	-1.51%	16,400	-	-4.8%	-	-
01/07	931	941	922	927	-3.44%	20,000	-	-3.74%	-	-
01/04	923	960	918	960	+1.27%	13,700	-	-0.62%	-	-
2007
12/28	940	959	940	948	-0.21%	6,300	-	-2.07%	-	-
12/27	938	955	935	950	+0.42%	7,300	-	-2.06%	-	-
12/26	928	950	928	946	+2.16%	9,800	-	-2.67%	-	-
12/25	940	941	921	926	-1.17%	12,100	-	-5.03%	-	-
12/21	938	944	929	937	-0.43%	14,300	-	-4.19%	-	-
12/20	937	941	937	941	+0.53%	15,200	-	-4.08%	-	-
12/19	969	970	936	936	-3.41%	15,300	-	-4.88%	-	-
12/18	964	980	960	969	+0.41%	21,800	-	-1.82%	-	-
12/17	976	978	965	965	-1.13%	6,100	-	-2.43%	-	-
12/14	976	977	970	976	+1.04%	17,400	-	-1.51%	-	-
12/13	975	978	966	966	-1.23%	9,100	-	-2.82%	-	-
12/12	973	982	968	978	-0.51%	8,100	-	-1.91%	-	-
12/11	982	989	981	983	-0.81%	7,700	-	-1.7%	-	-
12/10	998	998	982	991	-0.1%	6,800	-	-1.2%	-	-
12/07	985	994	983	992	-0.8%	11,800	-	-1.39%	-	-
12/06	1,026	1,026	994	1,000	+0.4%	14,400	-	-0.89%	-	-
12/05	984	996	975	996	+3.32%	36,400	-	-1.48%	-	-
12/04	955	971	951	964	+1.37%	19,800	-	-4.93%	-	-
12/03	962	962	941	951	+3.15%	45,400	-	-6.67%	-	-
11/30	957	957	916	922	-3.76%	61,200	-	-10.05%	-	-
11/29	976	984	925	958	-2.84%	47,400	-	-7.17%	-	-
11/28	975	990	975	986	-1.4%	17,000	-	-5.01%	-	-
11/27	1,000	1,000	970	1,000	-1.19%	14,600	-	-4.03%	-	-
11/26	1,000	1,016	1,000	1,012	+1.1%	5,600	-	-3.25%	-	-
11/22	1,003	1,010	999	1,001	0%	12,500	-	-4.67%	-	-
11/21	996	1,008	996	1,001	-0.4%	7,500	-	-5.03%	-	-
11/20	995	1,018	995	1,005	-0.69%	7,100	-	-5.01%	-	-
11/19	1,028	1,028	1,011	1,012	-0.1%	5,800	-	-4.71%	-	-
11/16	1,014	1,017	1,011	1,013	-0.1%	6,500	-	-5.06%	-	-
11/15	1,012	1,029	1,010	1,014	+0.5%	5,600	-	-5.32%	-	-
11/14	1,008	1,021	1,005	1,009	-0.98%	9,900	-	-6.31%	-	-
11/13	994	1,019	993	1,019	+1.6%	12,600	-	-5.82%	-	-
11/12	1,006	1,013	1,003	1,003	-2.24%	13,400	-	-7.73%	-	-
11/09	1,029	1,030	1,020	1,026	-0.97%	8,500	-	-6.13%	-	-
11/08	1,045	1,046	1,030	1,036	-1.15%	9,800	-	-5.65%	-	-
11/07	1,057	1,057	1,046	1,048	-0.76%	9,400	-	-4.99%	-	-
11/06	1,055	1,067	1,055	1,056	+0.28%	7,600	-	-4.61%	-	-
11/05	1,052	1,060	1,050	1,053	-1.31%	11,300	-	-5.22%	-	-
11/02	1,067	1,077	1,060	1,067	-0.28%	8,600	-	-4.3%	-	-
11/01	1,061	1,070	1,060	1,070	+0.94%	11,700	-	-4.29%	-	-
10/31	1,065	1,065	1,056	1,060	-1.49%	21,000	-	-5.53%	-	-
10/30	1,084	1,085	1,073	1,076	-0.28%	8,400	-	-4.44%	-	-
10/29	1,082	1,090	1,075	1,079	-1.28%	29,500	-	-4.34%	-	-
10/26	1,089	1,100	1,080	1,093	-0.64%	3,700	-	-3.27%	-	-
10/25	1,102	1,108	1,082	1,100	0%	16,900	-	-2.83%	-	-
10/24	1,101	1,103	1,098	1,100	0%	8,100	-	-2.91%	-	-
10/23	1,104	1,104	1,099	1,100	-0.36%	11,000	-	-2.91%	-	-
10/22	1,090	1,107	1,081	1,104	+0.36%	11,400	-	-2.47%	-	-
10/19	1,103	1,107	1,099	1,100	-0.81%	13,000	-	-2.74%	-	-
10/18	1,095	1,110	1,095	1,109	+1.28%	12,000	-	-1.77%	-	-
10/17	1,110	1,110	1,092	1,095	-1.71%	16,100	-	-2.84%	-	-
10/16	1,114	1,126	1,110	1,114	-1.07%	16,800	-	-1.15%	-	-
10/15	1,139	1,140	1,120	1,126	-0.35%	14,300	-	+0.09%	-	-
10/12	1,135	1,135	1,130	1,130	-1.65%	20,200	-	+0.71%	-	-
10/11	1,138	1,149	1,137	1,149	+1.41%	20,300	-	+2.5%	-	-
10/10	1,120	1,140	1,120	1,133	-0.61%	10,800	-	+1.25%	-	-
10/09	1,140	1,142	1,134	1,140	-1.3%	27,000	-	+2.06%	-	-
10/05	1,142	1,161	1,142	1,155	+0.43%	12,700	-	+3.68%	-	-
10/04	1,152	1,160	1,140	1,150	-1.12%	13,800	-	+3.42%	-	-
10/03	1,159	1,163	1,154	1,163	+0.35%	17,200	-	+4.87%	-	-
10/02	1,154	1,160	1,152	1,159	+0.7%	10,100	-	+4.89%	-	-
10/01	1,134	1,154	1,134	1,151	-0.26%	11,800	-	+4.45%	-	-
09/28	1,150	1,156	1,142	1,154	+0.17%	12,600	-	+5.1%	-	-
09/27	1,141	1,159	1,141	1,152	-0.17%	12,000	-	+5.49%	-	-
09/26	1,141	1,161	1,141	1,154	-0.52%	14,300	-	+6.26%	-	-
09/25	1,150	1,160	1,080	1,160	+3.57%	34,900	-	+7.41%	-	-
09/21	1,115	1,127	1,095	1,120	-1.32%	9,900	-	+4.38%	-	-
09/20	1,142	1,145	1,128	1,135	-0.61%	10,600	-	+5.98%	-	-
09/19	1,138	1,145	1,135	1,142	+2.15%	11,000	-	+6.83%	-	-
09/18	1,150	1,150	1,117	1,118	-0.09%	15,100	-	+4.78%	-	-
09/14	1,053	1,174	1,053	1,119	+4.48%	70,300	-	+4.87%	-	-
09/13	1,082	1,082	1,064	1,071	-0.19%	6,500	-	+0.37%	-	-
09/12	1,080	1,080	1,065	1,073	+1.23%	7,500	-	+0.28%	-	-
09/11	1,051	1,074	1,051	1,060	+0.19%	3,500	-	-1.12%	-	-
09/10	1,082	1,095	1,049	1,058	-2.13%	16,900	-	-1.58%	-	-
09/07	1,044	1,088	1,044	1,081	+1.69%	5,600	-	+0.28%	-	-
09/06	1,050	1,069	1,040	1,063	-0.28%	6,800	-	-1.57%	-	-
09/05	1,080	1,083	1,065	1,066	-3%	7,000	-	-1.57%	-	-
09/04	1,091	1,099	1,088	1,099	+0.73%	5,500	-	+1.2%	-	-
09/03	1,092	1,095	1,090	1,091	-0.18%	4,900	-	+0.37%	-	-
08/31	1,073	1,093	1,065	1,093	+1.86%	10,300	-	+0.37%	-	-
08/30	1,064	1,084	1,064	1,073	-1.01%	9,800	-	-1.56%	-	-
08/29	1,060	1,085	1,056	1,084	+0.28%	11,400	-	-0.82%	-	-
08/28	1,074	1,081	1,060	1,081	+0.65%	12,300	-	-1.28%	-	-
08/27	1,065	1,075	1,065	1,074	+0.66%	6,700	-	-2.19%	-	-
08/24	1,071	1,071	1,060	1,067	+1.33%	11,100	-	-3.09%	-	-
08/23	1,025	1,053	1,010	1,053	+4.26%	15,600	-	-4.62%	-	-
08/22	1,013	1,020	1,004	1,010	-0.2%	9,400	-	-8.84%	-	-

TAKARA&COMPANY（7921）の株価チャート

2007/08/22～2008/01/22

株価推移

開示資料

決算

株式

チャート