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

2008/07/01

2008/02/06～2008/07/01

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
07/01	766	768	753	763	-1.17%	15,600	-	-4.03%	-	-
06/30	794	794	761	772	0%	40,800	-	-3.26%	-	-
06/27	770	774	770	772	-0.77%	17,100	-	-3.74%	-	-
06/26	780	782	771	778	-1.52%	20,900	-	-3.47%	-	-
06/25	793	793	783	790	+0.51%	11,400	-	-2.47%	-	-
06/24	780	786	780	786	0%	16,200	-	-3.32%	-	-
06/23	781	788	775	786	-0.38%	16,200	-	-3.79%	-	-
06/20	799	799	789	789	-1.13%	15,200	-	-3.9%	-	-
06/19	805	805	796	798	-0.62%	20,800	-	-3.16%	-	-
06/18	801	814	801	803	+0.5%	48,600	-	-2.9%	-	-
06/17	789	804	787	799	+0.63%	31,300	-	-3.73%	-	-
06/16	781	805	781	794	+1.28%	22,400	-	-4.57%	-	-
06/13	785	799	780	784	-1.75%	27,200	-	-6%	-	-
06/12	788	808	782	798	+0.13%	25,000	-	-4.77%	-	-
06/11	778	798	777	797	+2.31%	15,000	-	-5.34%	-	-
06/10	793	793	777	779	-0.51%	35,200	-	-7.92%	-	-
06/09	791	810	781	783	-3.57%	42,400	-	-7.88%	-	-
06/06	811	819	806	812	+0.25%	25,500	-	-5.03%	-	-
06/05	809	816	790	810	+0.25%	51,900	-	-5.59%	-	-
06/04	811	819	806	808	-1.46%	19,700	-	-6.16%	-	-
06/03	822	829	804	820	-1.44%	49,200	-	-5.09%	-	-
06/02	857	862	823	832	-1.89%	49,100	-	-3.93%	-	-
05/30	795	859	795	848	+8.03%	135,200	-	-2.19%	-	-
05/29	771	793	771	785	-0.76%	49,100	-	-9.46%	-	-
05/28	830	830	782	791	-5.04%	66,100	-	-9.08%	-	-
05/27	860	862	827	833	-4.8%	120,800	-	-4.47%	-	-
05/26	873	878	870	875	0%	113,500	-	+0.23%	-	-
05/23	871	885	870	875	+0.46%	43,200	-	+0.34%	-	-
05/22	874	879	865	871	-0.34%	23,900	-	0%	-	-
05/21	884	885	873	874	-0.79%	36,800	-	+0.46%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2008/02/06～2008/07/01

株価推移

開示資料

決算

株式

チャート