TAKARA&COMPANY（7921）の株価チャート

2011/10/24

2011/06/01～2011/10/24

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
10/24	612	617	609	617	+1.82%	5,800	-	+1.48%	-	-
10/21	603	609	603	606	+0.5%	2,800	-	-0.33%	-	-
10/20	605	607	603	603	-0.82%	4,300	-	-0.82%	-	-
10/19	613	614	607	608	-0.16%	4,500	-	-0.16%	-	-
10/18	613	614	609	609	-0.49%	4,400	-	0%	-	-
10/17	613	613	606	612	+0.82%	5,900	-	+0.33%	-	-
10/14	611	613	607	607	-0.98%	3,600	-	-0.33%	-	-
10/13	615	615	612	613	+0.33%	2,900	-	+0.49%	-	-
10/12	613	614	611	611	-0.33%	3,900	-	+0.16%	-	-
10/11	606	614	605	613	+1.16%	6,700	-	+0.49%	-	-
10/07	609	609	605	606	+0.17%	4,900	-	-0.66%	-	-
10/06	602	608	602	605	+0.5%	3,200	-	-0.82%	-	-
10/05	606	607	602	602	-0.66%	6,900	-	-1.31%	-	-
10/04	607	608	604	606	-0.16%	4,600	-	-0.66%	-	-
10/03	606	610	604	607	-1.46%	6,300	-	-0.49%	-	-
09/30	605	617	601	616	-0.65%	14,100	-	+0.98%	-	-
09/29	604	620	604	620	+1.97%	14,500	-	+1.81%	-	-
09/28	595	608	595	608	+2.53%	11,000	-	0%	-	-
09/27	591	607	589	593	+2.07%	8,000	-	-2.47%	-	-
09/26	608	609	581	581	-4.91%	9,600	-	-4.44%	-	-
09/22	612	612	603	611	+0.83%	12,200	-	+0.49%	-	-
09/21	613	613	606	606	-0.66%	4,300	-	-0.33%	-	-
09/20	612	612	608	610	-0.33%	3,200	-	+0.49%	-	-
09/16	614	614	605	612	-0.49%	7,400	-	+0.99%	-	-
09/15	613	616	605	615	+0.82%	8,100	-	+1.82%	-	-
09/14	617	617	608	610	-1.45%	5,600	-	+1.16%	-	-
09/13	612	621	610	619	+0.49%	5,300	-	+3%	-	-
09/12	626	626	614	616	-2.07%	4,700	-	+2.67%	-	-
09/09	631	631	620	629	+2.95%	41,800	-	+5.18%	-	-
09/08	609	611	606	611	+0.33%	4,800	-	+2.52%	-	-
09/07	616	617	607	609	-0.49%	7,800	-	+2.35%	-	-
09/06	612	615	605	612	-0.49%	6,500	-	+2.86%	-	-
09/05	610	615	604	615	-0.81%	5,800	-	+3.54%	-	-
09/02	610	620	604	620	+1.64%	19,200	-	+4.38%	-	-
09/01	610	610	606	610	0%	6,700	-	+2.87%	-	-
08/31	610	611	609	610	0%	7,300	78億9144万	+2.87%	31.62	0.68
08/30	605	610	603	610	+0.99%	6,600	-	+2.87%	-	-
08/29	604	604	595	604	-0.17%	5,100	-	+1.68%	-	-
08/26	603	606	598	605	+1.34%	4,500	-	+1.85%	-	-
08/25	608	609	597	597	-0.17%	9,300	-	+0.34%	-	-
08/24	592	603	592	598	-0.33%	8,700	-	+0.34%	-	-
08/23	595	600	593	600	+1.18%	7,200	-	+0.5%	-	-
08/22	590	595	586	593	+0.17%	6,800	-	-0.67%	-	-
08/19	592	596	591	592	-1%	5,700	-	-1%	-	-
08/18	595	600	593	598	+1.53%	7,000	-	-0.33%	-	-
08/17	589	612	586	589	+0.68%	6,800	-	-1.83%	-	-
08/16	581	586	581	585	+0.86%	5,000	-	-2.82%	-	-
08/15	575	581	575	580	-0.34%	5,300	-	-3.81%	-	-
08/12	582	582	575	582	+1.04%	5,200	-	-3.8%	-	-
08/11	576	577	573	576	0%	4,000	-	-4.95%	-	-
08/10	580	581	575	576	+0.7%	10,800	-	-5.26%	-	-
08/09	566	572	552	572	0%	20,200	-	-6.08%	-	-
08/08	575	577	571	572	-1.55%	10,700	-	-6.38%	-	-
08/05	578	587	577	581	-2.35%	12,800	-	-5.07%	-	-
08/04	595	605	595	595	0%	4,900	-	-2.94%	-	-
08/03	596	599	595	595	-0.67%	9,800	-	-2.94%	-	-
08/02	604	607	598	599	-0.83%	10,000	-	-2.28%	-	-
08/01	605	605	602	604	-0.17%	5,000	-	-1.47%	-	-
07/29	610	610	602	605	-0.98%	11,100	-	-1.14%	-	-
07/28	613	614	610	611	-0.49%	8,400	-	0%	-	-
07/27	615	615	612	614	-0.81%	6,400	-	+0.66%	-	-
07/26	617	620	616	619	+0.32%	4,700	-	+1.64%	-	-
07/25	623	623	617	617	-1.12%	5,200	-	+1.65%	-	-
07/22	617	624	617	624	+1.13%	5,700	-	+3.14%	-	-
07/21	619	621	617	617	-0.48%	2,300	-	+2.15%	-	-
07/20	616	620	615	620	+0.16%	4,500	-	+2.99%	-	-
07/19	620	621	617	619	-0.16%	6,500	-	+3%	-	-
07/15	618	620	616	620	+0.32%	4,200	-	+3.51%	-	-
07/14	618	620	616	618	-0.16%	2,900	-	+3.52%	-	-
07/13	620	625	619	619	-0.8%	12,300	-	+3.86%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2011/06/01～2011/10/24

株価推移

開示資料

決算

株式

チャート