TAKARA&COMPANY（7921）の株価チャート

2011/04/22

2010/11/26～2011/04/22

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
04/22	646	646	640	642	-0.16%	20,200	-	+0.31%	-	-
04/21	644	645	641	643	0%	6,400	-	+0.94%	-	-
04/20	644	646	643	643	-0.16%	6,600	-	+1.58%	-	-
04/19	645	646	643	644	-0.16%	9,300	-	+2.55%	-	-
04/18	647	648	645	645	-0.15%	6,400	-	+3.04%	-	-
04/15	646	648	646	646	-0.15%	3,400	-	+3.03%	-	-
04/14	643	647	642	647	+0.78%	6,700	-	+3.03%	-	-
04/13	640	648	639	642	-0.62%	8,900	-	+1.9%	-	-
04/12	645	648	645	646	+0.16%	12,700	-	+2.38%	-	-
04/11	646	646	638	645	+0.47%	8,400	-	+1.9%	-	-
04/08	637	645	635	642	+0.16%	15,700	-	+1.26%	-	-
04/07	645	646	637	641	0%	13,200	-	+0.79%	-	-
04/06	645	652	641	641	-0.47%	10,900	-	+0.63%	-	-
04/05	660	660	643	644	-2.57%	19,200	-	+0.78%	-	-
04/04	661	664	660	661	-0.15%	12,500	-	+3.12%	-	-
04/01	660	667	660	662	-0.9%	12,500	-	+3.28%	-	-
03/31	666	668	664	668	+0.91%	18,300	-	+4.21%	-	-
03/30	643	662	640	662	+2.32%	23,400	-	+3.12%	-	-
03/29	634	648	630	647	+1.89%	20,500	-	+0.78%	-	-
03/28	625	635	625	635	+1.6%	8,800	-	-1.24%	-	-
03/25	630	633	621	625	+0.48%	15,100	-	-3.1%	-	-
03/24	622	631	622	622	0%	8,200	-	-3.72%	-	-
03/23	621	635	612	622	+1.8%	16,200	-	-4.01%	-	-
03/22	614	617	609	611	+4.44%	15,400	-	-6%	-	-
03/18	560	585	557	585	+6.36%	17,000	-	-10.41%	-	-
03/17	525	550	500	550	+0.92%	36,300	-	-16.16%	-	-
03/16	505	555	498	545	+4.81%	47,100	-	-17.55%	-	-
03/15	610	611	505	520	-14.05%	68,700	-	-21.92%	-	-
03/14	580	627	580	605	-9.7%	39,000	-	-10.1%	-	-
03/11	674	676	670	670	-0.45%	31,800	-	-0.74%	-	-
03/10	675	679	673	673	-0.74%	9,800	-	-0.3%	-	-
03/09	680	683	678	678	-0.29%	7,300	-	+0.44%	-	-
03/08	682	683	680	680	0%	7,700	-	+0.89%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2010/11/26～2011/04/22

株価推移

開示資料

決算

株式

チャート