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

2009/10/07

2009/05/15～2009/10/07

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
10/07	774	784	772	779	+0.52%	20,800	-	-1.52%	-	-
10/06	768	781	768	775	-0.39%	32,000	-	-2.15%	-	-
10/05	780	781	771	778	-0.38%	27,100	-	-2.02%	-	-
10/02	788	788	778	781	-1.88%	20,300	-	-1.76%	-	-
10/01	787	796	781	796	+1.14%	19,500	-	0%	-	-
09/30	781	789	776	787	-1.01%	65,300	-	-1.25%	-	-
09/29	799	800	791	795	0%	31,400	-	-0.38%	-	-
09/28	796	804	793	795	+0.25%	27,700	-	-0.38%	-	-
09/25	801	804	783	793	+0.25%	21,600	-	-0.63%	-	-
09/24	780	791	780	791	+1.41%	21,500	-	-1%	-	-
09/18	779	783	775	780	+0.13%	26,500	-	-2.5%	-	-
09/17	783	788	775	779	-0.38%	20,200	-	-2.75%	-	-
09/16	783	792	782	782	-1.39%	15,400	-	-2.62%	-	-
09/15	792	800	780	793	+0.63%	40,500	-	-1.37%	-	-
09/14	792	794	784	788	-0.13%	39,400	-	-2.23%	-	-
09/11	797	797	778	789	-0.88%	64,600	-	-2.23%	-	-
09/10	800	801	796	796	0%	34,200	-	-1.49%	-	-
09/09	800	804	796	796	-0.25%	18,600	-	-1.61%	-	-
09/08	801	806	795	798	+0.13%	39,800	-	-1.48%	-	-
09/07	805	805	797	797	+0.25%	14,000	-	-1.85%	-	-
09/04	800	802	795	795	-0.38%	32,300	-	-2.21%	-	-
09/03	800	806	798	798	-0.37%	30,400	-	-1.97%	-	-
09/02	800	803	796	801	-0.62%	42,600	-	-1.84%	-	-
09/01	807	809	805	806	-0.37%	8,400	-	-1.35%	-	-
08/31	810	817	807	809	-0.25%	17,600	-	-1.1%	-	-
08/28	808	816	808	811	+0.12%	10,500	-	-0.86%	-	-
08/27	814	815	804	810	-0.49%	23,300	-	-1.1%	-	-
08/26	815	815	809	814	+0.12%	9,000	-	-0.61%	-	-
08/25	816	817	810	813	+0.37%	16,400	-	-0.85%	-	-
08/24	803	813	803	810	+0.87%	29,500	-	-1.34%	-	-
08/21	808	810	800	803	0%	22,300	-	-2.19%	-	-
08/20	797	805	797	803	+0.88%	13,900	-	-2.43%	-	-
08/19	810	815	793	796	-1.97%	56,900	-	-3.4%	-	-
08/18	811	816	810	812	-0.73%	14,000	-	-1.69%	-	-
08/17	820	824	811	818	+0.37%	24,800	-	-1.09%	-	-
08/14	818	820	812	815	-0.85%	45,800	-	-1.69%	-	-
08/13	825	829	821	822	+0.49%	17,400	-	-0.96%	-	-
08/12	817	823	817	818	-0.24%	11,400	-	-1.56%	-	-
08/11	826	826	813	820	-0.49%	20,500	-	-1.56%	-	-
08/10	830	832	816	824	+0.49%	30,000	-	-1.32%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート