TAKARA&COMPANY（7921）の株価チャート

2011/03/07

2010/10/07～2011/03/07

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
2011
03/07	683	683	677	680	-0.58%	10,100	-	+1.04%	-	-
03/04	686	686	681	684	+0.15%	10,000	-	+1.63%	-	-
03/03	682	686	679	683	+0.74%	5,700	-	+1.49%	-	-
03/02	679	681	678	678	-0.73%	9,300	-	+0.74%	-	-
03/01	685	687	675	683	-0.29%	12,900	-	+1.49%	-	-
02/28	676	685	676	685	+1.33%	16,600	-	+1.78%	-	-
02/25	677	677	670	676	+0.9%	16,200	-	+0.45%	-	-
02/24	673	677	669	670	-0.15%	13,800	-	-0.45%	-	-
02/23	671	676	671	671	-0.45%	11,900	-	-0.45%	-	-
02/22	673	677	672	674	-0.15%	8,600	-	-0.15%	-	-
02/21	672	675	671	675	+0.75%	11,500	-	-0.15%	-	-
02/18	672	672	670	670	0%	8,400	-	-1.03%	-	-
02/17	670	673	670	670	0%	16,100	-	-1.18%	-	-
02/16	673	673	666	670	-0.3%	14,400	-	-1.18%	-	-
02/15	673	674	672	672	-0.15%	7,700	-	-1.03%	-	-
02/14	678	679	670	673	-0.59%	18,300	-	-0.88%	-	-
02/10	676	678	674	677	+0.74%	10,000	-	-0.29%	-	-
02/09	670	674	670	672	+0.3%	10,300	-	-0.88%	-	-
02/08	675	676	670	670	-0.59%	9,100	-	-1.18%	-	-
02/07	669	676	668	674	+0.9%	17,400	-	-0.44%	-	-
02/04	669	669	667	668	+0.3%	17,900	-	-1.18%	-	-
02/03	664	668	664	666	+0.3%	15,100	-	-1.48%	-	-
02/02	662	667	662	664	+0.3%	12,300	-	-1.78%	-	-
02/01	661	667	661	662	+0.46%	17,700	-	-2.22%	-	-
01/31	671	672	659	659	-3.23%	61,500	-	-2.8%	-	-
01/28	680	686	670	681	-0.44%	49,800	-	+0.29%	-	-
01/27	685	686	677	684	-0.15%	19,300	-	+0.74%	-	-
01/26	689	689	684	685	-0.15%	8,200	-	+0.88%	-	-
01/25	688	690	680	686	+0.59%	13,800	-	+1.03%	-	-
01/24	674	682	670	682	+1.19%	11,000	-	+0.44%	-	-
01/21	685	688	674	674	-1.61%	14,400	-	-0.74%	-	-
01/20	693	693	684	685	-1.44%	16,500	-	+0.88%	-	-
01/19	696	697	693	695	-0.14%	11,100	-	+2.36%	-	-
01/18	694	696	692	696	+0.58%	11,500	-	+2.65%	-	-
01/17	700	700	685	692	-1.14%	12,300	-	+2.22%	-	-
01/14	695	700	693	700	+0.86%	32,000	-	+3.55%	-	-
01/13	682	695	681	694	+1.91%	38,600	-	+2.81%	-	-
01/12	674	685	674	681	+1.19%	35,700	-	+1.04%	-	-
01/11	675	677	672	673	0%	14,100	-	0%	-	-
01/07	675	676	673	673	+0.15%	8,500	-	+0.15%	-	-
01/06	668	673	667	672	+0.6%	13,600	-	0%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2010/10/07～2011/03/07

株価推移

開示資料

決算

株式

チャート