TAKARA&COMPANY（7921）の株価チャート

2010/01/29

2009/08/31～2010/01/29

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
2010
01/29	710	713	703	710	-0.14%	38,000	-	-0.28%	-	-
01/28	706	715	706	711	+0.85%	48,900	-	0%	-	-
01/27	713	720	705	705	-0.84%	37,500	-	-0.7%	-	-
01/26	723	730	711	711	-1.39%	39,200	-	+0.14%	-	-
01/25	725	725	716	721	-0.69%	32,400	-	+1.84%	-	-
01/22	731	731	724	726	-1.36%	39,800	-	+2.69%	-	-
01/21	740	745	735	736	0%	45,300	-	+4.4%	-	-
01/20	760	762	735	736	-1.21%	75,700	-	+4.69%	-	-
01/19	724	748	724	745	+2.9%	85,400	-	+6.13%	-	-
01/18	724	727	718	724	+1.69%	38,300	-	+3.43%	-	-
01/15	710	725	710	712	+0.28%	30,400	-	+2.01%	-	-
01/14	718	719	709	710	-0.98%	39,500	-	+1.72%	-	-
01/13	721	728	716	717	-0.42%	28,000	-	+2.87%	-	-
01/12	730	730	718	720	-0.14%	41,300	-	+3.3%	-	-
01/08	719	722	716	721	+1.12%	23,900	-	+3.59%	-	-
01/07	712	720	710	713	+0.99%	23,300	-	+2.59%	-	-
01/06	704	710	703	706	-0.14%	37,500	-	+1.73%	-	-
01/05	710	712	706	707	+0.57%	14,700	-	+2.17%	-	-
01/04	706	706	701	703	+1.01%	19,100	-	+1.59%	-	-
2009
12/30	697	698	693	696	+0.14%	15,100	-	+0.72%	-	-
12/29	694	696	691	695	+0.43%	21,600	-	+0.43%	-	-
12/28	693	699	690	692	-0.72%	42,100	-	0%	-	-
12/25	695	699	693	697	+0.43%	35,100	-	+0.58%	-	-
12/24	689	699	686	694	+1.46%	22,000	-	0%	-	-
12/22	690	691	683	684	-0.44%	38,200	-	-1.58%	-	-
12/21	691	698	685	687	-0.15%	34,200	-	-1.58%	-	-
12/18	700	700	687	688	-1.71%	47,700	-	-1.71%	-	-
12/17	685	700	683	700	+2.94%	43,000	-	-0.28%	-	-
12/16	681	694	680	680	0%	44,700	-	-3.41%	-	-
12/15	687	689	677	680	-1.02%	27,200	-	-3.82%	-	-
12/14	699	700	684	687	-0.29%	32,800	-	-3.24%	-	-
12/11	695	695	689	689	-0.29%	28,100	-	-3.23%	-	-
12/10	695	699	688	691	-0.58%	34,400	-	-3.36%	-	-
12/09	699	702	692	695	-0.43%	29,400	-	-3.2%	-	-
12/08	697	703	697	698	+0.14%	24,000	-	-3.19%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2009/08/31～2010/01/29

株価推移

開示資料

決算

株式

チャート