TAKARA&COMPANY（7921）の株価チャート
2009/12/07～2010/05/07
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 |
|---|
| 2010 |
| 05/07 | 767 | 773 | 757 | 768 | -1.54% | 64,700 | - | -0.39% | - | - |
| 05/06 | 783 | 784 | 778 | 780 | -0.76% | 51,800 | - | +1.17% | - | - |
| 04/30 | 781 | 786 | 780 | 786 | +0.77% | 47,100 | - | +2.08% | - | - |
| 04/28 | 785 | 785 | 777 | 780 | -0.76% | 56,700 | - | +1.56% | - | - |
| 04/27 | 784 | 787 | 782 | 786 | +0.64% | 55,400 | - | +2.48% | - | - |
| 04/26 | 780 | 784 | 779 | 781 | +0.39% | 48,200 | - | +2.09% | - | - |
| 04/23 | 779 | 779 | 775 | 778 | +0.13% | 21,500 | - | +1.97% | - | - |
| 04/22 | 774 | 777 | 767 | 777 | +0.52% | 65,700 | - | +1.97% | - | - |
| 04/21 | 775 | 777 | 773 | 773 | 0% | 28,800 | - | +1.71% | - | - |
| 04/20 | 771 | 777 | 770 | 773 | -0.39% | 47,600 | - | +1.98% | - | - |
| 04/19 | 775 | 777 | 773 | 776 | 0% | 53,400 | - | +2.65% | - | - |
| 04/16 | 777 | 778 | 773 | 776 | +0.39% | 39,600 | - | +2.92% | - | - |
| 04/15 | 775 | 779 | 772 | 773 | -0.13% | 32,900 | - | +2.93% | - | - |
| 04/14 | 774 | 776 | 771 | 774 | +0.39% | 31,500 | - | +3.34% | - | - |
| 04/13 | 777 | 777 | 769 | 771 | +0.26% | 41,100 | - | +3.35% | - | - |
| 04/12 | 767 | 771 | 767 | 769 | +0.26% | 36,800 | - | +3.5% | - | - |
| 04/09 | 764 | 767 | 764 | 767 | +0.39% | 32,700 | - | +3.65% | - | - |
| 04/08 | 766 | 767 | 764 | 764 | -0.26% | 43,400 | - | +3.52% | - | - |
| 04/07 | 765 | 767 | 764 | 766 | 0% | 35,300 | - | +4.22% | - | - |
| 04/06 | 769 | 771 | 761 | 766 | -0.13% | 69,000 | - | +4.5% | - | - |
| 04/05 | 755 | 767 | 755 | 767 | +1.72% | 68,000 | - | +5.07% | - | - |
| 04/02 | 759 | 759 | 749 | 754 | +1.07% | 68,700 | - | +3.57% | - | - |
| 04/01 | 745 | 747 | 741 | 746 | -0.53% | 80,800 | - | +2.9% | - | - |
| 03/31 | 735 | 759 | 735 | 750 | -3.1% | 188,800 | - | +3.73% | - | - |
| 03/30 | 770 | 784 | 767 | 774 | +0.91% | 91,500 | - | +7.5% | - | - |
| 03/29 | 753 | 770 | 750 | 767 | +1.99% | 73,100 | - | +6.97% | - | - |
| 03/26 | 748 | 752 | 743 | 752 | +0.67% | 59,300 | - | +5.32% | - | - |
| 03/25 | 747 | 747 | 742 | 747 | -0.13% | 56,800 | - | +4.92% | - | - |
| 03/24 | 745 | 750 | 742 | 748 | +0.94% | 35,800 | - | +5.35% | - | - |
| 03/23 | 740 | 744 | 739 | 741 | +0.82% | 28,500 | - | +4.66% | - | - |
| 03/19 | 733 | 740 | 733 | 735 | +0.27% | 33,400 | - | +4.11% | - | - |
| 03/18 | 734 | 737 | 732 | 733 | +0.14% | 18,400 | - | +3.97% | - | - |
| 03/17 | 730 | 732 | 726 | 732 | +0.97% | 23,600 | - | +3.98% | - | - |
| 03/16 | 725 | 728 | 723 | 725 | +0.42% | 17,500 | - | +3.13% | - | - |
| 03/15 | 720 | 725 | 719 | 722 | +0.42% | 33,200 | - | +2.85% | - | - |
| 03/12 | 715 | 721 | 714 | 719 | +0.56% | 34,500 | - | +2.42% | - | - |
| 03/11 | 714 | 715 | 712 | 715 | +0.56% | 11,300 | - | +1.85% | - | - |
| 03/10 | 703 | 715 | 702 | 711 | +1.43% | 28,000 | - | +1.28% | - | - |
| 03/09 | 707 | 707 | 701 | 701 | -0.57% | 26,200 | - | -0.14% | - | - |
| 03/08 | 701 | 706 | 700 | 705 | +0.71% | 15,600 | - | +0.43% | - | - |
| 03/05 | 698 | 706 | 698 | 700 | +0.29% | 20,600 | - | -0.28% | - | - |
| 03/04 | 703 | 703 | 697 | 698 | -0.71% | 15,300 | - | -0.71% | - | - |
| 03/03 | 709 | 709 | 701 | 703 | -0.14% | 19,200 | - | 0% | - | - |
| 03/02 | 703 | 717 | 697 | 704 | -0.56% | 31,600 | - | +0.14% | - | - |
| 03/01 | 713 | 713 | 701 | 708 | 0% | 28,600 | - | +0.57% | - | - |
| 02/26 | 689 | 708 | 685 | 708 | +2.61% | 55,900 | - | +0.43% | - | - |
| 02/25 | 692 | 693 | 683 | 690 | +1.17% | 46,100 | - | -2.27% | - | - |
| 02/24 | 685 | 689 | 682 | 682 | -0.87% | 33,400 | - | -3.67% | - | - |
| 02/23 | 693 | 694 | 686 | 688 | -0.43% | 30,400 | - | -3.1% | - | - |
| 02/22 | 690 | 699 | 690 | 691 | +0.58% | 33,600 | - | -2.95% | - | - |
| 02/19 | 698 | 698 | 685 | 687 | -1.58% | 46,600 | - | -3.65% | - | - |
| 02/18 | 700 | 702 | 697 | 698 | -0.29% | 24,600 | - | -2.1% | - | - |
| 02/17 | 706 | 706 | 695 | 700 | -0.28% | 31,700 | - | -1.96% | - | - |
| 02/16 | 701 | 704 | 701 | 702 | 0% | 11,500 | - | -1.82% | - | - |
| 02/15 | 707 | 709 | 700 | 702 | -0.57% | 17,300 | - | -1.96% | - | - |
| 02/12 | 706 | 710 | 703 | 706 | +0.14% | 19,100 | - | -1.4% | - | - |
| 02/10 | 713 | 713 | 705 | 705 | -0.14% | 22,200 | - | -1.54% | - | - |
| 02/09 | 706 | 710 | 706 | 706 | 0% | 14,400 | - | -1.4% | - | - |
| 02/08 | 712 | 713 | 706 | 706 | -0.28% | 13,300 | - | -1.4% | - | - |
| 02/05 | 710 | 712 | 706 | 708 | -1.12% | 15,700 | - | -1.12% | - | - |
| 02/04 | 716 | 719 | 715 | 716 | +0.14% | 9,200 | - | +0.14% | - | - |
| 02/03 | 718 | 718 | 715 | 715 | +0.14% | 16,700 | - | +0.14% | - | - |
| 02/02 | 712 | 716 | 712 | 714 | +0.28% | 10,300 | - | 0% | - | - |
| 02/01 | 722 | 722 | 710 | 712 | +0.28% | 22,900 | - | -0.14% | - | - |
| 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% | - | - |
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。
