TAKARA&COMPANY（7921）の株価チャート

2011/01/05

2010/08/09～2011/01/05

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
2011
01/05	662	669	661	668	+1.37%	19,700	-	-0.6%	-	-
01/04	658	660	655	659	+0.76%	21,300	-	-1.93%	-	-
2010
12/30	655	658	652	654	0%	15,600	-	-2.82%	-	-
12/29	649	654	648	654	+0.46%	24,400	-	-2.97%	-	-
12/28	658	660	646	651	-3.56%	67,100	-	-3.56%	-	-
12/27	686	686	675	675	-1.17%	14,400	-	-0.15%	-	-
12/24	682	686	681	683	-0.15%	9,900	-	+1.19%	-	-
12/22	688	688	681	684	-0.29%	8,800	-	+1.48%	-	-
12/21	686	692	686	686	-0.15%	9,800	-	+1.78%	-	-
12/20	686	688	685	687	0%	7,400	-	+2.08%	-	-
12/17	687	689	683	687	0%	11,300	-	+2.23%	-	-
12/16	686	690	684	687	-0.15%	10,200	-	+2.38%	-	-
12/15	680	690	680	688	+1.03%	19,000	-	+2.69%	-	-
12/14	679	681	678	681	+0.44%	12,500	-	+1.95%	-	-
12/13	677	679	674	678	+0.15%	9,900	-	+1.65%	-	-
12/10	674	677	672	677	0%	24,700	-	+1.65%	-	-
12/09	672	678	671	677	+0.59%	14,900	-	+1.8%	-	-
12/08	660	674	660	673	+1.2%	19,600	-	+1.51%	-	-
12/07	660	665	660	665	+0.3%	11,900	-	+0.45%	-	-
12/06	660	664	660	663	+0.15%	10,000	-	+0.3%	-	-
12/03	661	664	658	662	+0.3%	12,900	-	+0.3%	-	-
12/02	663	666	660	660	0%	28,500	-	+0.15%	-	-
12/01	678	680	657	660	-2.22%	64,900	-	+0.15%	-	-
11/30	670	675	669	675	+1.05%	17,400	-	+2.58%	-	-
11/29	665	670	665	668	+0.6%	12,600	-	+1.67%	-	-
11/26	669	669	664	664	-2.06%	19,800	-	+1.22%	-	-
11/25	688	688	677	678	-0.29%	21,500	-	+3.51%	-	-
11/24	678	687	676	680	-1.16%	46,100	-	+4.13%	-	-
11/22	665	692	665	688	+3.46%	46,200	-	+5.52%	-	-
11/19	670	671	665	665	-0.6%	14,700	-	+2.31%	-	-
11/18	665	669	664	669	+1.36%	23,000	-	+2.92%	-	-
11/17	651	665	651	660	-0.75%	19,700	-	+1.69%	-	-
11/16	662	665	661	665	+0.76%	23,500	-	+2.62%	-	-
11/15	659	663	659	660	+0.15%	24,000	-	+1.85%	-	-
11/12	660	662	659	659	-0.45%	7,600	-	+1.7%	-	-
11/11	658	663	658	662	-0.15%	10,400	-	+2.16%	-	-
11/10	655	663	655	663	+0.76%	22,400	-	+2.47%	-	-
11/09	652	659	652	658	+0.92%	14,500	-	+1.7%	-	-
11/08	653	653	651	652	+0.15%	12,400	-	+0.77%	-	-
11/05	645	653	644	651	+1.56%	15,900	-	+0.62%	-	-
11/04	642	645	641	641	-0.16%	11,900	-	-0.93%	-	-
11/02	639	645	636	642	+0.47%	8,300	-	-0.93%	-	-
11/01	634	641	634	639	+0.79%	7,100	-	-1.39%	-	-
10/29	638	640	634	634	-0.78%	22,400	-	-2.31%	-	-
10/28	646	648	639	639	-0.78%	26,500	-	-1.54%	-	-
10/27	648	648	642	644	-0.62%	13,100	-	-0.92%	-	-
10/26	641	650	641	648	+0.31%	9,900	-	-0.31%	-	-
10/25	651	651	644	646	+0.31%	11,800	-	-0.62%	-	-
10/22	639	645	638	644	+0.63%	9,200	-	-0.92%	-	-
10/21	640	642	638	640	0%	15,700	-	-1.69%	-	-
10/20	644	644	640	640	-1.08%	14,600	-	-1.84%	-	-
10/19	642	649	642	647	+0.47%	9,500	-	-0.77%	-	-
10/18	641	647	640	644	+0.16%	5,800	-	-1.38%	-	-
10/15	647	650	643	643	-0.77%	14,800	-	-1.53%	-	-
10/14	649	652	648	648	-0.15%	14,400	-	-0.92%	-	-
10/13	652	653	649	649	-0.46%	24,800	-	-0.76%	-	-
10/12	654	654	652	652	0%	11,100	-	-0.31%	-	-
10/08	655	655	652	652	-0.31%	9,500	-	-0.31%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2010/08/09～2011/01/05

株価推移

開示資料

決算

株式

チャート