TAKARA&COMPANY（7921）の株価チャート

2010/10/07

2010/05/18～2010/10/07

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
2010
10/07	651	657	651	654	-0.46%	13,600	-	0%	-	-
10/06	654	657	650	657	+0.46%	9,200	-	+0.61%	-	-
10/05	651	659	650	654	+0.31%	6,000	-	+0.15%	-	-
10/04	664	664	650	652	-0.31%	9,700	-	-0.15%	-	-
10/01	649	659	649	654	-0.15%	12,400	-	+0.15%	-	-
09/30	652	657	652	655	-0.61%	8,200	-	+0.31%	-	-
09/29	650	659	650	659	+0.76%	9,700	-	+0.92%	-	-
09/28	657	657	651	654	-0.46%	4,600	-	+0.15%	-	-
09/27	655	657	650	657	+0.92%	7,800	-	+0.61%	-	-
09/24	658	658	650	651	0%	17,900	-	-0.31%	-	-
09/22	645	653	645	651	+0.31%	8,700	-	-0.31%	-	-
09/21	654	655	649	649	-0.31%	6,500	-	-0.61%	-	-
09/17	650	653	650	651	+0.15%	6,000	-	-0.31%	-	-
09/16	654	656	648	650	-0.61%	12,800	-	-0.46%	-	-
09/15	654	656	649	654	0%	8,000	-	+0.15%	-	-
09/14	659	659	649	654	-0.61%	10,700	-	+0.15%	-	-
09/13	660	663	657	658	-0.15%	4,300	-	+0.61%	-	-
09/10	667	667	658	659	+0.3%	17,600	-	+0.76%	-	-
09/09	655	660	655	657	+0.61%	5,500	-	+0.31%	-	-
09/08	653	654	650	653	-0.46%	4,200	-	-0.31%	-	-
09/07	655	657	653	656	0%	3,800	-	0%	-	-
09/06	655	656	650	656	+0.92%	4,500	-	0%	-	-
09/03	646	653	646	650	+0.15%	7,600	-	-1.07%	-	-
09/02	647	651	647	649	+0.15%	7,100	-	-1.37%	-	-
09/01	648	651	646	648	+0.15%	6,500	-	-1.67%	-	-
08/31	648	651	647	647	-1.67%	9,400	-	-1.97%	-	-
08/30	654	661	652	658	+1.08%	7,600	-	-0.45%	-	-
08/27	650	654	646	651	+0.15%	9,300	-	-1.51%	-	-
08/26	648	656	648	650	-0.31%	10,400	-	-1.81%	-	-
08/25	656	658	648	652	-0.31%	14,200	-	-1.66%	-	-
08/24	663	663	653	654	-1.51%	3,700	-	-1.51%	-	-
08/23	655	664	652	664	+1.53%	8,200	-	-0.15%	-	-
08/20	655	658	653	654	-0.46%	4,900	-	-1.65%	-	-
08/19	658	659	651	657	+0.46%	6,000	-	-1.35%	-	-
08/18	655	658	653	654	+0.31%	5,400	-	-1.95%	-	-
08/17	645	652	642	652	+0.62%	5,700	-	-2.4%	-	-
08/16	650	652	645	648	-0.15%	7,200	-	-3.14%	-	-
08/13	640	649	640	649	+0.62%	9,800	-	-3.28%	-	-
08/12	650	650	632	645	-1.53%	17,500	-	-4.02%	-	-
08/11	666	666	653	655	-1.65%	23,700	-	-2.67%	-	-
08/10	669	673	666	666	-0.6%	12,700	-	-1.33%	-	-
08/09	671	674	669	670	-0.15%	9,900	-	-0.74%	-	-
08/06	670	673	670	671	0%	6,900	-	-0.74%	-	-
08/05	670	672	670	671	+0.45%	6,300	-	-0.74%	-	-
08/04	671	671	668	668	-0.45%	6,100	-	-1.18%	-	-
08/03	670	674	669	671	+0.3%	10,100	-	-0.74%	-	-
08/02	670	671	668	669	-0.45%	3,600	-	-1.18%	-	-
07/30	671	674	669	672	0%	8,400	-	-0.74%	-	-
07/29	674	674	670	672	-0.3%	6,700	-	-0.88%	-	-
07/28	672	674	670	674	+0.45%	6,700	-	-0.74%	-	-
07/27	674	674	671	671	-0.15%	4,500	-	-1.18%	-	-
07/26	665	674	665	672	-0.44%	13,000	-	-1.18%	-	-
07/23	676	676	674	675	+0.75%	5,800	-	-0.88%	-	-
07/22	670	676	670	670	-0.15%	9,600	-	-1.62%	-	-
07/21	671	674	671	671	-0.45%	7,100	-	-1.61%	-	-
07/20	667	674	667	674	+0.15%	7,900	-	-1.32%	-	-
07/16	676	676	672	673	-0.59%	17,600	-	-1.46%	-	-
07/15	678	679	677	677	-0.44%	4,500	-	-1.02%	-	-
07/14	681	682	677	680	+0.15%	9,400	-	-0.58%	-	-
07/13	683	684	678	679	-0.88%	11,200	-	-0.59%	-	-
07/12	687	687	685	685	0%	6,000	-	+0.15%	-	-
07/09	686	688	685	685	+0.29%	7,900	-	+0.15%	-	-
07/08	686	686	679	683	+0.15%	13,200	-	-0.15%	-	-
07/07	685	685	681	682	-0.29%	4,600	-	-0.29%	-	-
07/06	681	684	677	684	-0.15%	15,800	-	-0.15%	-	-
07/05	674	685	672	685	+1.63%	15,500	-	0%	-	-
07/02	673	675	672	674	+0.3%	9,800	-	-1.75%	-	-
07/01	675	681	670	672	-0.15%	28,400	-	-2.18%	-	-
06/30	684	684	673	673	-1.03%	31,500	-	-2.04%	-	-
06/29	684	689	680	680	-0.44%	16,500	-	-1.31%	-	-
06/28	688	690	682	683	-0.58%	9,300	-	-1.16%	-	-
06/25	694	694	685	687	-0.15%	20,100	-	-0.87%	-	-
06/24	687	692	686	688	-0.15%	9,700	-	-1.01%	-	-
06/23	690	690	683	689	-0.29%	15,600	-	-1.15%	-	-
06/22	694	694	685	691	-0.14%	24,000	-	-1.29%	-	-
06/21	688	693	688	692	+0.58%	16,500	-	-1.42%	-	-
06/18	686	689	685	688	0%	15,100	-	-2.41%	-	-
06/17	690	690	685	688	-0.15%	16,900	-	-2.96%	-	-
06/16	687	693	687	689	+0.44%	9,400	-	-3.23%	-	-
06/15	685	691	684	686	0%	21,200	-	-4.19%	-	-
06/14	685	689	685	686	+0.29%	12,200	-	-4.72%	-	-
06/11	687	687	682	684	+1.03%	22,300	-	-5.39%	-	-
06/10	686	686	675	677	+0.15%	20,400	-	-6.75%	-	-
06/09	686	687	676	676	-1.46%	30,200	-	-7.52%	-	-
06/08	682	686	680	686	+0.73%	28,900	-	-6.67%	-	-
06/07	685	687	681	681	-2.01%	24,000	-	-7.85%	-	-
06/04	693	695	689	695	+0.87%	28,600	-	-6.46%	-	-
06/03	693	694	688	689	-0.14%	25,900	-	-7.64%	-	-
06/02	699	699	688	690	-1%	31,200	-	-8%	-	-
06/01	697	699	691	697	-0.85%	29,200	-	-7.44%	-	-
05/31	694	703	691	703	+1.44%	36,400	90億9456万	-7.01%	12.58	0.74
05/28	700	700	687	693	+0.43%	54,300	-	-8.7%	-	-
05/27	694	700	685	690	-4.3%	150,500	-	-9.57%	-	-
05/26	727	728	716	721	-0.83%	230,100	-	-5.87%	-	-
05/25	738	740	723	727	-1.49%	115,100	-	-5.34%	-	-
05/24	731	740	730	738	+1.65%	41,200	-	-4.16%	-	-
05/21	739	740	722	726	-2.81%	80,600	-	-5.84%	-	-
05/20	743	749	743	747	-0.27%	26,300	-	-3.36%	-	-
05/19	755	756	743	749	-1.06%	56,700	-	-3.23%	-	-
05/18	762	766	756	757	-1.05%	47,700	-	-2.2%	-	-

TAKARA&COMPANY（7921）の株価チャート

2010/05/18～2010/10/07

株価推移

開示資料

決算

株式

チャート