TAKARA&COMPANY（7921）の株価チャート
2009/03/13～2009/08/07
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 |
| 08/07 | 820 | 823 | 814 | 820 | -0.24% | 16,600 | - | -2.03% | - | - |
| 08/06 | 820 | 829 | 819 | 822 | +0.12% | 14,000 | - | -2.14% | - | - |
| 08/05 | 834 | 834 | 813 | 821 | -1.32% | 23,700 | - | -2.38% | - | - |
| 08/04 | 835 | 836 | 827 | 832 | -0.12% | 16,900 | - | -1.19% | - | - |
| 08/03 | 831 | 834 | 826 | 833 | +0.6% | 21,600 | - | -0.83% | - | - |
| 07/31 | 834 | 837 | 827 | 828 | -0.24% | 24,500 | - | -1.31% | - | - |
| 07/30 | 831 | 833 | 826 | 830 | +0.36% | 23,500 | - | -0.95% | - | - |
| 07/29 | 829 | 834 | 824 | 827 | 0% | 25,900 | - | -1.19% | - | - |
| 07/28 | 833 | 833 | 825 | 827 | -0.12% | 9,800 | - | -1.19% | - | - |
| 07/27 | 827 | 834 | 825 | 828 | +0.85% | 17,700 | - | -0.96% | - | - |
| 07/24 | 829 | 829 | 813 | 821 | -0.73% | 47,800 | - | -1.68% | - | - |
| 07/23 | 830 | 832 | 824 | 827 | 0% | 21,400 | - | -0.96% | - | - |
| 07/22 | 844 | 845 | 825 | 827 | -0.96% | 29,500 | - | -0.96% | - | - |
| 07/21 | 837 | 845 | 833 | 835 | +1.21% | 15,400 | - | 0% | - | - |
| 07/17 | 840 | 843 | 821 | 825 | -1.79% | 30,000 | - | -1.2% | - | - |
| 07/16 | 845 | 850 | 840 | 840 | -0.24% | 22,100 | - | +0.48% | - | - |
| 07/15 | 850 | 850 | 841 | 842 | -0.36% | 14,400 | - | +0.6% | - | - |
| 07/14 | 836 | 848 | 830 | 845 | +1.2% | 15,600 | - | +0.96% | - | - |
| 07/13 | 850 | 854 | 835 | 835 | -1.76% | 28,900 | - | -0.12% | - | - |
| 07/10 | 849 | 855 | 845 | 850 | +0.12% | 26,200 | - | +1.55% | - | - |
| 07/09 | 849 | 853 | 843 | 849 | +0.12% | 22,900 | - | +1.56% | - | - |
| 07/08 | 865 | 865 | 848 | 848 | -2.3% | 26,000 | - | +1.56% | - | - |
| 07/07 | 874 | 880 | 858 | 868 | -1.48% | 38,000 | - | +3.95% | - | - |
| 07/06 | 881 | 888 | 874 | 881 | +1.15% | 51,500 | - | +5.76% | - | - |
| 07/03 | 891 | 904 | 865 | 871 | -2.68% | 135,700 | - | +4.81% | - | - |
| 07/02 | 864 | 895 | 861 | 895 | +5.29% | 84,600 | - | +7.83% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
