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

2008/05/20

2007/12/18～2008/05/20

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
05/20	880	885	880	881	+0.11%	22,300	-	+1.26%	-	-
05/19	884	884	878	880	+0.34%	22,400	-	+1.27%	-	-
05/16	883	885	873	877	+0.23%	24,800	-	+0.8%	-	-
05/15	868	882	868	875	+1.16%	20,800	-	+0.34%	-	-
05/14	861	871	858	865	+0.82%	22,200	-	-1.37%	-	-
05/13	849	864	843	858	+2.02%	24,900	-	-2.72%	-	-
05/12	875	876	840	841	-3.78%	79,200	-	-5.19%	-	-
05/09	900	900	869	874	-2.56%	47,000	-	-2.13%	-	-
05/08	907	908	897	897	-0.44%	17,000	-	0%	-	-
05/07	905	909	896	901	+0.56%	20,800	-	0%	-	-
05/02	896	909	896	896	+0.34%	23,300	-	-0.88%	-	-
05/01	891	898	891	893	+0.34%	7,000	-	-1.43%	-	-
04/30	892	905	890	890	-0.11%	21,300	-	-1.98%	-	-
04/28	889	903	884	891	+1.25%	18,000	-	-2.2%	-	-
04/25	886	908	871	880	+1.62%	19,100	-	-3.61%	-	-
04/24	868	880	866	866	+0.12%	13,800	-	-5.36%	-	-
04/23	844	888	844	865	+1.53%	33,400	-	-5.67%	-	-
04/22	845	854	832	852	+0.35%	22,200	-	-6.99%	-	-
04/21	862	866	841	849	-0.35%	16,700	-	-7.21%	-	-
04/18	867	870	846	852	-0.58%	13,400	-	-6.99%	-	-
04/17	871	871	857	857	+0.71%	9,800	-	-6.54%	-	-
04/16	864	864	851	851	+0.59%	7,800	-	-7.2%	-	-
04/15	844	849	843	846	+1.08%	5,200	-	-7.74%	-	-
04/14	858	870	834	837	-5.74%	27,800	-	-8.82%	-	-
04/11	865	891	864	888	+3.86%	13,500	-	-3.37%	-	-
04/10	892	897	848	855	-4.15%	22,500	-	-6.96%	-	-
04/09	930	937	887	892	-4.7%	22,200	-	-2.94%	-	-
04/08	985	987	932	936	-5.26%	29,800	-	+1.96%	-	-
04/07	990	993	972	988	-0.2%	7,900	-	+7.98%	-	-
04/04	979	994	979	990	+0.1%	11,400	-	+8.79%	-	-
04/03	990	993	985	989	+1.02%	20,500	-	+9.16%	-	-
04/02	999	1,004	973	979	-1.21%	18,900	-	+8.78%	-	-
04/01	995	998	990	991	+0.1%	11,000	-	+10.85%	-	-
03/31	980	991	980	990	+1.54%	31,800	-	+11.49%	-	-
03/28	960	976	960	975	+2.85%	13,200	-	+10.8%	-	-
03/27	930	965	930	948	+0.85%	11,800	-	+8.59%	-	-
03/26	975	986	923	940	-2.59%	26,900	-	+8.55%	-	-
03/25	980	981	964	965	+1.37%	12,000	-	+12.21%	-	-
03/24	923	963	923	952	+2.37%	17,800	-	+11.61%	-	-
03/21	888	940	888	930	+3.33%	26,400	-	+9.93%	-	-
03/19	850	900	849	900	+7.02%	25,400	-	+7.14%	-	-
03/18	836	848	831	841	-0.12%	35,200	-	+0.72%	-	-
03/17	833	842	808	842	-2.55%	14,700	-	+1.32%	-	-
03/14	877	887	864	864	-0.35%	41,800	-	+4.35%	-	-
03/13	859	873	844	867	-0.23%	30,400	-	+5.09%	-	-
03/12	886	894	853	869	+1.52%	17,000	-	+5.85%	-	-
03/11	869	869	847	856	-1.5%	15,200	-	+4.65%	-	-
03/10	855	869	841	869	+1.64%	18,200	-	+6.5%	-	-
03/07	861	869	841	855	-2.84%	19,300	-	+5.17%	-	-
03/06	868	889	868	880	+2.92%	10,500	-	+8.51%	-	-
03/05	866	866	851	855	-1.38%	11,500	-	+5.82%	-	-
03/04	870	920	860	867	-1.48%	35,300	-	+7.7%	-	-
03/03	830	928	815	880	+2.21%	65,500	-	+9.73%	-	-
02/29	873	873	827	861	-1.71%	19,900	-	+8.03%	-	-
02/28	849	876	834	876	+3.06%	33,800	-	+10.61%	-	-
02/27	837	857	837	850	+1.67%	47,800	-	+8.28%	-	-
02/26	813	838	813	836	+1.95%	32,500	-	+8.01%	-	-
02/25	823	828	814	820	+2.12%	20,300	-	+6.91%	-	-
02/22	795	807	793	803	+1.13%	23,900	-	+5.1%	-	-
02/21	782	799	782	794	+2.72%	24,500	-	+4.06%	-	-
02/20	803	803	771	773	-3.62%	49,400	-	+1.44%	-	-
02/19	805	809	796	802	+0.88%	36,000	-	+5.25%	-	-
02/18	764	799	764	795	+2.98%	20,300	-	+4.06%	-	-
02/15	771	779	766	772	-0.64%	30,900	-	+0.26%	-	-
02/14	764	777	754	777	+1.97%	32,500	-	+0.13%	-	-
02/13	764	767	760	762	+0.13%	89,500	-	-2.56%	-	-
02/12	752	766	751	761	-0.13%	93,000	-	-3.43%	-	-
02/08	761	766	759	762	-1.17%	119,000	-	-4.27%	-	-
02/07	776	776	760	771	-0.9%	57,300	-	-4.1%	-	-
02/06	789	789	775	778	-2.38%	51,900	-	-4.07%	-	-
02/05	800	802	793	797	-0.5%	37,300	-	-2.57%	-	-
02/04	802	806	799	801	+0.63%	58,600	-	-2.67%	-	-
02/01	780	803	774	796	-1.73%	69,100	-	-3.86%	-	-
01/31	800	817	798	810	+1.63%	80,800	-	-2.88%	-	-
01/30	800	814	792	797	+0.89%	53,200	-	-5.01%	-	-
01/29	786	804	763	790	+1.8%	49,500	-	-6.62%	-	-
01/28	755	790	751	776	+0.13%	66,300	-	-9.03%	-	-
01/25	745	784	736	775	+5.44%	77,100	-	-9.99%	-	-
01/24	678	747	670	735	+7.93%	132,000	-	-15.42%	-	-
01/23	676	696	642	681	+14.26%	183,600	-	-22.44%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2007/12/18～2008/05/20

株価推移

開示資料

決算

株式

チャート