TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える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

2009/12/07

2009/07/10～2009/12/07

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
12/07	709	709	696	697	-0.29%	46,200	-	-3.73%	-	-
12/04	704	704	698	699	0%	22,100	-	-3.85%	-	-
12/03	700	701	695	699	+0.43%	45,000	-	-4.38%	-	-
12/02	697	702	691	696	-0.14%	30,600	-	-5.18%	-	-
12/01	689	702	683	697	+1.75%	48,500	-	-5.68%	-	-
11/30	676	685	672	685	+1.48%	28,400	-	-7.68%	-	-
11/27	685	687	672	675	-1.75%	33,800	-	-9.64%	-	-
11/26	687	693	680	687	-1.43%	44,100	-	-8.64%	-	-
11/25	702	704	696	697	-1.55%	40,400	-	-7.93%	-	-
11/24	710	718	707	708	-0.14%	30,100	-	-6.96%	-	-
11/20	710	714	704	709	-0.14%	31,700	-	-7.2%	-	-
11/19	718	718	708	710	-1.25%	18,000	-	-7.55%	-	-
11/18	726	727	719	719	-1.24%	38,200	-	-6.62%	-	-
11/17	736	737	723	728	-1.22%	25,500	-	-5.82%	-	-
11/16	743	745	737	737	-0.67%	10,700	-	-4.9%	-	-
11/13	743	748	738	742	-0.13%	15,800	-	-4.5%	-	-
11/12	750	750	743	743	-0.8%	22,200	-	-4.5%	-	-
11/11	755	755	746	749	-0.27%	18,200	-	-3.85%	-	-
11/10	752	757	749	751	+0.13%	14,600	-	-3.84%	-	-
11/09	758	758	750	750	-0.66%	27,600	-	-4.09%	-	-
11/06	760	761	753	755	-0.4%	10,900	-	-3.7%	-	-
11/05	769	769	753	758	-0.26%	18,300	-	-3.44%	-	-
11/04	760	765	758	760	-1.17%	27,600	-	-3.31%	-	-
11/02	768	769	752	769	-0.65%	43,700	-	-2.41%	-	-
10/30	783	786	770	774	-0.51%	54,900	-	-1.9%	-	-
10/29	780	786	777	778	-1.27%	38,100	-	-1.39%	-	-
10/28	793	797	786	788	-1.01%	18,600	-	-0.13%	-	-
10/27	802	802	792	796	-0.25%	26,500	-	+0.89%	-	-
10/26	801	803	797	798	+0.25%	18,500	-	+1.14%	-	-
10/23	805	805	795	796	-0.87%	30,600	-	+1.02%	-	-
10/22	801	803	795	803	+0.37%	16,800	-	+1.9%	-	-
10/21	802	804	792	800	-0.12%	22,700	-	+1.65%	-	-
10/20	808	809	800	801	-0.12%	16,400	-	+1.78%	-	-
10/19	801	808	791	802	+1.26%	45,200	-	+1.91%	-	-
10/16	791	797	790	792	+0.25%	28,700	-	+0.64%	-	-
10/15	784	802	784	790	+0.89%	39,100	-	+0.38%	-	-
10/14	781	783	778	783	+0.38%	29,300	-	-0.51%	-	-
10/13	784	784	779	780	-0.13%	23,000	-	-1.02%	-	-
10/09	781	783	777	781	+0.51%	25,500	-	-1.01%	-	-
10/08	781	784	777	777	-0.26%	13,900	-	-1.65%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2009/07/10～2009/12/07

株価推移

開示資料

決算

株式

チャート