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

2009/01/05

2008/08/06～2009/01/05

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
2009
01/05	802	809	792	793	-0.5%	4,200	-	-0.5%	-	-
2008
12/30	778	797	778	797	+2.18%	6,400	-	+0.13%	-	-
12/29	780	780	773	780	0%	15,800	-	-2.13%	-	-
12/26	780	780	776	780	0%	11,500	-	-2.38%	-	-
12/25	778	780	772	780	+1.17%	9,100	-	-2.62%	-	-
12/24	778	780	768	771	-1.15%	11,000	-	-3.99%	-	-
12/22	769	780	769	780	+0.78%	15,700	-	-3.23%	-	-
12/19	786	788	773	774	-1.78%	13,100	-	-4.21%	-	-
12/18	791	812	788	788	-0.51%	7,100	-	-2.72%	-	-
12/17	821	826	778	792	-4.12%	25,700	-	-2.58%	-	-
12/16	818	826	812	826	+0.24%	4,800	-	+1.47%	-	-
12/15	829	847	815	824	+0.24%	30,900	-	+1.1%	-	-
12/12	827	828	815	822	-1.56%	18,500	-	+0.98%	-	-
12/11	829	835	814	835	+0.6%	9,100	-	+2.45%	-	-
12/10	835	839	805	830	-1.54%	16,500	-	+1.72%	-	-
12/09	823	843	807	843	+3.18%	26,000	-	+3.56%	-	-
12/08	797	817	785	817	+3.81%	15,000	-	+0.62%	-	-
12/05	762	804	762	787	+2.61%	15,300	-	-2.96%	-	-
12/04	782	788	755	767	-0.65%	16,700	-	-5.31%	-	-
12/03	764	772	755	772	+2.39%	10,600	-	-4.81%	-	-
12/02	775	786	754	754	-4.8%	17,100	-	-7.03%	-	-
12/01	836	836	782	792	-2.94%	21,900	-	-2.58%	-	-
11/28	813	816	798	816	+0.49%	12,400	-	+0.12%	-	-
11/27	783	812	776	812	+3.44%	14,600	-	-0.61%	-	-
11/26	790	793	760	785	+0.38%	14,100	-	-4.27%	-	-
11/25	810	812	771	782	-4.52%	37,500	-	-4.98%	-	-
11/21	813	820	791	819	0%	26,300	-	-0.85%	-	-
11/20	800	831	800	819	-1.21%	18,100	-	-1.09%	-	-
11/19	839	850	821	829	-1.19%	23,100	-	-0.48%	-	-
11/18	862	862	835	839	-0.36%	24,500	-	0%	-	-
11/17	832	850	831	842	+0.48%	11,800	-	+0.24%	-	-
11/14	842	850	827	838	+1.95%	20,200	-	-0.48%	-	-
11/13	828	839	822	822	-4.2%	18,800	-	-2.84%	-	-
11/12	825	860	820	858	+3.75%	35,200	-	+0.94%	-	-
11/11	849	849	826	827	-1.43%	14,600	-	-3.05%	-	-
11/10	819	843	819	839	+4.35%	15,500	-	-2.1%	-	-
11/07	804	834	794	804	-4.96%	38,900	-	-6.51%	-	-
11/06	873	876	842	846	-2.87%	27,300	-	-2.08%	-	-
11/05	802	871	800	871	+11.52%	50,800	-	+0.58%	-	-
11/04	783	796	770	781	+0.77%	17,900	-	-10.02%	-	-
10/31	785	786	760	775	-2.27%	30,500	-	-11.43%	-	-
10/30	764	793	764	793	+1.67%	34,800	-	-10.09%	-	-
10/29	798	798	745	780	+0.91%	31,700	-	-12.36%	-	-
10/28	739	773	733	773	+0.52%	21,200	-	-14.02%	-	-
10/27	789	799	760	769	-4.94%	15,000	-	-15.21%	-	-
10/24	850	851	801	809	-5.16%	25,500	-	-11.78%	-	-
10/23	848	853	820	853	-0.12%	19,700	-	-7.78%	-	-
10/22	874	885	852	854	-3.28%	16,900	-	-8.27%	-	-
10/21	875	892	856	883	+2.2%	60,500	-	-5.76%	-	-
10/20	871	900	851	864	-0.8%	47,800	-	-8.38%	-	-
10/17	867	898	863	871	+0.46%	47,600	-	-8.32%	-	-
10/16	938	938	867	867	-8.25%	54,200	-	-9.31%	-	-
10/15	960	964	940	945	-1.56%	42,800	-	-1.97%	-	-
10/14	921	960	900	960	+9.59%	41,200	-	-0.93%	-	-
10/10	891	898	876	876	-2.88%	71,500	-	-10.06%	-	-
10/09	890	926	880	902	-1.74%	58,600	-	-8.24%	-	-
10/08	930	931	900	918	-1.61%	52,600	-	-7.27%	-	-
10/07	911	949	892	933	+0.65%	66,300	-	-6.42%	-	-
10/06	927	929	903	927	0%	52,800	-	-7.58%	-	-
10/03	920	933	901	927	+0.76%	20,700	-	-8.13%	-	-
10/02	910	923	909	920	+2%	27,400	-	-9.36%	-	-
10/01	919	930	890	902	-0.77%	60,400	-	-11.83%	-	-
09/30	890	910	881	909	-0.87%	40,300	-	-11.92%	-	-
09/29	940	955	916	917	-2.96%	30,700	-	-11.83%	-	-
09/26	964	971	936	945	-1.87%	34,300	-	-9.74%	-	-
09/25	990	990	961	963	-2.23%	30,500	-	-8.55%	-	-
09/24	981	985	972	985	-0.61%	27,200	-	-6.81%	-	-
09/22	1,003	1,010	973	991	-0.2%	40,000	-	-6.6%	-	-
09/19	1,010	1,021	990	993	-1.19%	54,900	-	-6.67%	-	-
09/18	999	1,050	980	1,005	-0.2%	73,100	-	-5.63%	-	-
09/17	1,035	1,035	997	1,007	-1.37%	25,400	-	-5.53%	-	-
09/16	985	1,029	961	1,021	+1.49%	38,100	-	-4.4%	-	-
09/12	1,013	1,020	975	1,006	-0.3%	43,400	-	-5.81%	-	-
09/11	1,043	1,043	1,005	1,009	-3.26%	32,200	-	-5.7%	-	-
09/10	1,008	1,050	1,001	1,043	+0.29%	37,400	-	-2.8%	-	-
09/09	1,063	1,069	1,020	1,040	-2.16%	24,300	-	-3.26%	-	-
09/08	1,050	1,096	1,046	1,063	+0.19%	28,900	-	-1.21%	-	-
09/05	1,067	1,068	1,042	1,061	-2.39%	41,200	-	-1.39%	-	-
09/04	1,097	1,109	1,086	1,087	-0.82%	32,800	-	+0.83%	-	-
09/03	1,087	1,097	1,081	1,096	+1.58%	29,000	-	+1.67%	-	-
09/02	1,085	1,090	1,068	1,079	-0.55%	29,600	-	+0.28%	-	-
09/01	1,098	1,098	1,065	1,085	-1.18%	29,600	-	+1.02%	-	-
08/29	1,098	1,100	1,065	1,098	+3%	25,100	-	+2.52%	-	-
08/28	1,065	1,083	1,060	1,066	-1.75%	16,000	-	0%	-	-
08/27	1,110	1,117	1,085	1,085	-3.3%	14,000	-	+1.97%	-	-
08/26	1,123	1,126	1,100	1,122	-1.15%	15,100	-	+5.95%	-	-
08/25	1,105	1,150	1,099	1,135	+3.18%	58,300	-	+7.79%	-	-
08/22	1,088	1,107	1,078	1,100	+1.1%	50,800	-	+5.26%	-	-
08/21	1,087	1,090	1,072	1,088	+0.09%	28,500	-	+4.82%	-	-
08/20	1,074	1,087	1,065	1,087	+1.21%	17,700	-	+5.43%	-	-
08/19	1,079	1,079	1,059	1,074	-0.46%	26,200	-	+4.99%	-	-
08/18	1,072	1,095	1,072	1,079	+1.6%	40,400	-	+5.99%	-	-
08/15	1,025	1,071	1,020	1,062	+2.61%	37,400	-	+4.94%	-	-
08/14	1,021	1,041	1,020	1,035	+1.37%	30,900	-	+2.78%	-	-
08/13	1,050	1,050	1,006	1,021	-2.76%	42,800	-	+1.9%	-	-
08/12	1,015	1,060	1,009	1,050	+2.74%	66,200	-	+5.32%	-	-
08/11	1,047	1,054	1,018	1,022	-3.13%	65,500	-	+3.13%	-	-
08/08	1,060	1,075	1,050	1,055	-2.5%	64,100	-	+7.11%	-	-
08/07	1,084	1,086	1,060	1,082	-0.82%	60,900	-	+11.09%	-	-
08/06	1,092	1,114	1,091	1,091	+0.28%	74,200	-	+13.53%	-	-

TAKARA&COMPANY（7921）の株価チャート

2008/08/06～2009/01/05

株価推移

開示資料

決算

株式

チャート