TAKARA&COMPANY（7921）の株価チャート

2011/07/12

2011/02/16～2011/07/12

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
07/12	622	625	621	624	-0.32%	6,700	-	+5.05%	-	-
07/11	619	626	618	626	+0.97%	9,800	-	+5.56%	-	-
07/08	620	623	619	620	+0.16%	7,700	-	+5.08%	-	-
07/07	618	620	615	619	+0.65%	10,200	-	+5.09%	-	-
07/06	602	617	602	615	+1.99%	15,000	-	+4.59%	-	-
07/05	608	610	603	603	-0.82%	7,000	-	+2.73%	-	-
07/04	606	612	606	608	+0.33%	16,900	-	+3.4%	-	-
07/01	606	610	602	606	-0.66%	10,000	-	+3.06%	-	-
06/30	609	610	603	610	+1.33%	19,500	-	+3.57%	-	-
06/29	597	602	591	602	+1.35%	18,400	-	+2.03%	-	-
06/28	588	597	588	594	+1.02%	7,300	-	+0.51%	-	-
06/27	590	590	586	588	+0.17%	8,200	-	-1.01%	-	-
06/24	589	589	583	587	+1.03%	8,900	-	-1.68%	-	-
06/23	582	587	578	581	-0.17%	14,300	-	-3.17%	-	-
06/22	580	587	580	582	+0.52%	19,000	-	-3.48%	-	-
06/21	575	579	575	579	+0.52%	6,300	-	-4.46%	-	-
06/20	579	580	576	576	0%	7,000	-	-5.42%	-	-
06/17	580	580	576	576	-0.69%	9,900	-	-5.88%	-	-
06/16	580	582	580	580	-0.51%	9,000	-	-5.84%	-	-
06/15	587	587	580	583	+0.17%	9,800	-	-5.97%	-	-
06/14	585	586	579	582	-0.17%	9,000	-	-6.58%	-	-
06/13	578	583	575	583	+1.22%	12,900	-	-7.02%	-	-
06/10	585	585	576	576	-0.35%	21,700	-	-8.72%	-	-
06/09	587	587	572	578	-1.03%	13,400	-	-8.83%	-	-
06/08	576	589	576	584	+1.57%	17,100	-	-8.46%	-	-
06/07	570	575	567	575	+0.52%	13,000	-	-10.16%	-	-
06/06	578	581	570	572	-1.55%	19,400	-	-11.04%	-	-
06/03	590	590	578	581	-2.19%	35,200	-	-10.06%	-	-
06/02	603	603	593	594	-1.98%	25,600	-	-8.47%	-	-
06/01	615	616	604	606	-1.3%	21,300	-	-6.77%	-	-
05/31	608	615	604	614	+0.49%	22,600	79億4319万	-5.83%	23.84	0.68
05/30	618	618	605	611	-1.61%	29,600	-	-6.43%	-	-
05/27	622	626	615	621	-1.9%	118,700	-	-5.05%	-	-
05/26	638	640	633	633	-2.31%	219,100	-	-3.36%	-	-
05/25	656	657	648	648	-1.67%	60,500	-	-1.22%	-	-
05/24	656	660	656	659	0%	18,700	-	+0.46%	-	-
05/23	659	659	655	659	+0.46%	22,500	-	+0.61%	-	-
05/20	658	660	656	656	-0.3%	11,100	-	+0.15%	-	-
05/19	660	663	655	658	0%	22,100	-	+0.61%	-	-
05/18	658	665	656	658	0%	17,000	-	+0.61%	-	-
05/17	666	666	656	658	-1.05%	15,600	-	+0.77%	-	-
05/16	668	668	665	665	-0.6%	12,800	-	+1.99%	-	-
05/13	672	673	665	669	-0.3%	29,600	-	+2.76%	-	-
05/12	672	675	670	671	-0.15%	11,600	-	+3.07%	-	-
05/11	675	676	671	672	-0.44%	17,500	-	+3.23%	-	-
05/10	674	678	667	675	+0.45%	19,200	-	+3.69%	-	-
05/09	668	672	666	672	+1.05%	13,800	-	+3.38%	-	-
05/06	662	667	659	665	+0.15%	19,900	-	+2.47%	-	-
05/02	654	666	654	664	+1.68%	14,300	-	+2.47%	-	-
04/28	650	654	648	653	+0.77%	14,600	-	+1.08%	-	-
04/27	642	648	642	648	+0.93%	18,400	-	+0.47%	-	-
04/26	646	647	642	642	-0.16%	14,400	-	-0.31%	-	-
04/25	642	647	640	643	+0.16%	15,200	-	0%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2011/02/16～2011/07/12

株価推移

開示資料

決算

株式

チャート