TAKARA&COMPANY（7921）の株価チャート

2009/07/01

2009/02/04～2009/07/01

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
2009
07/01	835	852	834	850	+2.91%	46,100	-	+2.66%	-	-
06/30	819	826	802	826	+3.38%	35,700	-	-0.36%	-	-
06/29	801	801	791	799	-0.25%	54,300	-	-3.73%	-	-
06/26	820	821	792	801	-1.23%	46,000	-	-3.96%	-	-
06/25	811	816	809	811	+0.25%	25,500	-	-3.22%	-	-
06/24	813	813	805	809	+0.25%	6,800	-	-3.92%	-	-
06/23	810	815	805	807	-1.22%	20,500	-	-4.61%	-	-
06/22	817	824	814	817	+1.24%	13,700	-	-3.88%	-	-
06/19	822	823	803	807	-1.82%	21,000	-	-5.5%	-	-
06/18	828	828	819	822	0%	14,000	-	-4.2%	-	-
06/17	828	830	818	822	-0.72%	16,400	-	-4.53%	-	-
06/16	837	837	827	828	-1.31%	21,600	-	-4.28%	-	-
06/15	841	842	839	839	-0.47%	18,900	-	-3.34%	-	-
06/12	854	854	836	843	-0.94%	27,000	-	-3.21%	-	-
06/11	857	857	848	851	+0.35%	9,100	-	-2.52%	-	-
06/10	841	851	839	848	+1.56%	26,600	-	-3.09%	-	-
06/09	844	844	832	835	-0.24%	14,200	-	-4.79%	-	-
06/08	843	854	836	837	+0.12%	20,900	-	-4.89%	-	-
06/05	842	842	836	836	+0.24%	10,000	-	-5.11%	-	-
06/04	843	843	831	834	-0.6%	22,100	-	-5.55%	-	-
06/03	825	842	825	839	+1.57%	12,800	-	-4.98%	-	-
06/02	841	843	826	826	-0.6%	25,300	-	-6.46%	-	-
06/01	832	839	824	831	-0.95%	35,100	-	-6%	-	-
05/29	845	845	830	839	-1.76%	33,000	-	-5.09%	-	-
05/28	846	869	845	854	+0.12%	24,000	-	-3.39%	-	-
05/27	874	875	852	853	-2.4%	33,200	-	-3.4%	-	-
05/26	880	880	865	874	-1.91%	72,700	-	-1.02%	-	-
05/25	898	900	891	891	-1.11%	110,800	-	+1.14%	-	-
05/22	902	903	896	901	-0.44%	33,000	-	+2.5%	-	-
05/21	905	908	903	905	-0.77%	24,900	-	+3.31%	-	-
05/20	911	916	903	912	-0.11%	14,200	-	+4.35%	-	-
05/19	902	913	901	913	+1.33%	13,300	-	+4.82%	-	-
05/18	900	903	900	901	-0.33%	19,200	-	+3.92%	-	-
05/15	905	905	900	904	-0.33%	19,100	-	+4.51%	-	-
05/14	911	912	907	907	-0.77%	16,300	-	+5.22%	-	-
05/13	911	918	908	914	+0.44%	9,400	-	+6.53%	-	-
05/12	913	913	907	910	-0.11%	8,300	-	+6.43%	-	-
05/11	913	915	905	911	+0.66%	11,500	-	+7.05%	-	-
05/08	909	911	902	905	+0.33%	15,800	-	+6.85%	-	-
05/07	900	909	900	902	+0.45%	25,300	-	+7%	-	-
05/01	894	901	890	898	+0.45%	11,500	-	+6.9%	-	-
04/30	890	898	879	894	+1.59%	13,900	-	+6.81%	-	-
04/28	880	892	880	880	+1.15%	18,600	-	+5.52%	-	-
04/27	866	870	855	870	+2.23%	13,600	-	+4.69%	-	-
04/24	850	854	845	851	+1.31%	10,000	-	+2.9%	-	-
04/23	840	843	837	840	0%	8,700	-	+1.94%	-	-
04/22	845	846	837	840	+0.6%	8,400	-	+2.19%	-	-
04/21	842	842	832	835	-0.71%	9,500	-	+1.58%	-	-
04/20	835	848	835	841	+0.84%	12,300	-	+2.69%	-	-
04/17	842	842	832	834	-0.12%	9,700	-	+2.21%	-	-
04/16	843	843	834	835	-0.36%	13,000	-	+2.83%	-	-
04/15	832	843	832	838	+0.96%	9,600	-	+3.58%	-	-
04/14	843	843	828	830	-0.95%	15,400	-	+2.98%	-	-
04/13	828	843	828	838	+0.36%	7,500	-	+4.23%	-	-
04/10	836	837	831	835	-0.48%	6,600	-	+4.24%	-	-
04/09	840	850	837	839	+0.96%	22,300	-	+5.01%	-	-
04/08	840	844	826	831	-0.72%	12,900	-	+4.4%	-	-
04/07	840	840	833	837	+0.72%	9,000	-	+5.55%	-	-
04/06	833	833	820	831	+0.97%	9,000	-	+5.06%	-	-
04/03	821	824	812	823	+0.37%	7,700	-	+4.57%	-	-
04/02	825	826	801	820	+0.12%	10,500	-	+4.73%	-	-
04/01	809	819	809	819	+1.36%	6,700	-	+5.13%	-	-
03/31	813	831	800	808	-0.62%	16,800	-	+4.39%	-	-
03/30	830	839	811	813	-0.85%	21,400	-	+5.58%	-	-
03/27	825	830	817	820	0%	14,000	-	+7.05%	-	-
03/26	813	829	813	820	+0.49%	9,100	-	+7.75%	-	-
03/25	823	825	811	816	+1.62%	12,700	-	+7.79%	-	-
03/24	791	807	785	803	+2.29%	14,900	-	+6.78%	-	-
03/23	778	787	775	785	+0.9%	14,900	-	+4.81%	-	-
03/19	789	792	778	778	-0.38%	8,600	-	+4.29%	-	-
03/18	833	833	781	781	-6.58%	14,800	-	+5.26%	-	-
03/17	790	839	783	836	+8.85%	37,100	-	+13.13%	-	-
03/16	763	773	754	768	+1.86%	7,100	-	+4.77%	-	-
03/13	750	764	750	754	0%	24,600	-	+3.15%	-	-
03/12	758	762	748	754	-0.66%	6,700	-	+3.29%	-	-
03/11	762	763	758	759	-0.39%	6,700	-	+4.26%	-	-
03/10	766	768	757	762	-0.39%	3,800	-	+4.96%	-	-
03/09	762	776	757	765	+0.39%	21,500	-	+5.66%	-	-
03/06	766	777	762	762	-2.43%	12,500	-	+5.54%	-	-
03/05	790	794	773	781	0%	10,100	-	+8.47%	-	-
03/04	749	781	749	781	+2.9%	10,300	-	+8.93%	-	-
03/03	769	769	746	759	-1.56%	9,900	-	+6.15%	-	-
03/02	746	771	745	771	+3.35%	19,800	-	+8.13%	-	-
02/27	720	746	720	746	+4.34%	8,300	-	+5.07%	-	-
02/26	713	725	711	715	-0.97%	7,500	-	+0.85%	-	-
02/25	720	724	710	722	+3.14%	10,200	-	+1.83%	-	-
02/24	697	702	697	700	+0.29%	4,500	-	-1.13%	-	-
02/23	696	700	685	698	-0.99%	8,800	-	-1.55%	-	-
02/20	716	716	705	705	-1.12%	9,300	-	-0.7%	-	-
02/19	715	715	711	713	+0.85%	10,600	-	+0.42%	-	-
02/18	713	713	701	707	+0.14%	7,800	-	-0.56%	-	-
02/17	718	718	700	706	-1.81%	3,600	-	-0.84%	-	-
02/16	717	719	712	719	+2.57%	6,600	-	+0.7%	-	-
02/13	696	704	690	701	+2.19%	5,300	-	-2.09%	-	-
02/12	699	700	685	686	-2%	5,900	-	-4.85%	-	-
02/10	710	713	700	700	-0.28%	4,800	-	-3.31%	-	-
02/09	720	720	700	702	-1.82%	6,700	-	-3.57%	-	-
02/06	727	727	712	715	-0.28%	6,500	-	-2.32%	-	-
02/05	715	720	710	717	+1.13%	8,300	-	-2.45%	-	-
02/04	703	710	703	709	+0.85%	4,200	-	-3.8%	-	-

TAKARA&COMPANY（7921）の株価チャート

2009/02/04～2009/07/01

株価推移

開示資料

決算

株式

チャート