TAKARA&COMPANY（7921）の株価チャート

2012/01/16

2011/08/17～2012/01/16

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
2012
01/16	567	570	562	569	+0.71%	5,800	-	+0.89%	-	-
01/13	567	567	562	565	-0.18%	4,900	-	+0.36%	-	-
01/12	570	571	566	566	-0.88%	5,800	-	+0.35%	-	-
01/11	571	578	567	571	+0.71%	11,200	-	+1.24%	-	-
01/10	571	571	566	567	+0.35%	5,600	-	+0.53%	-	-
01/06	568	569	564	565	-0.53%	3,300	-	0%	-	-
01/05	570	570	567	568	-0.18%	7,400	-	+0.53%	-	-
01/04	563	569	558	569	+1.25%	12,700	-	+0.53%	-	-
2011
12/30	557	562	556	562	+1.08%	6,300	-	-0.88%	-	-
12/29	556	558	556	556	+0.18%	10,500	-	-2.11%	-	-
12/28	556	558	555	555	-0.18%	12,200	-	-2.63%	-	-
12/27	557	558	556	556	-0.36%	8,400	-	-2.8%	-	-
12/26	558	559	556	558	+0.18%	13,100	-	-2.62%	-	-
12/22	561	561	557	557	-0.18%	11,000	-	-3.13%	-	-
12/21	559	566	556	558	-0.18%	13,700	-	-3.29%	-	-
12/20	559	560	557	559	0%	4,100	-	-3.29%	-	-
12/19	563	563	556	559	-0.89%	13,400	-	-3.62%	-	-
12/16	566	567	563	564	0%	7,000	-	-2.93%	-	-
12/15	568	570	564	564	-0.7%	7,000	-	-3.26%	-	-
12/14	569	580	568	568	0%	13,800	-	-2.74%	-	-
12/13	566	568	563	568	+0.35%	9,700	-	-2.91%	-	-
12/12	567	570	566	566	+0.35%	11,200	-	-3.58%	-	-
12/09	564	567	563	564	-0.7%	23,400	-	-4.24%	-	-
12/08	568	568	565	568	+0.18%	8,200	-	-3.73%	-	-
12/07	566	578	565	567	+0.35%	14,900	-	-4.22%	-	-
12/06	572	574	565	565	-1.05%	17,400	-	-4.88%	-	-
12/05	572	574	570	571	-0.7%	11,700	-	-4.19%	-	-
12/02	579	579	573	575	-0.69%	8,900	-	-3.69%	-	-
12/01	585	585	572	579	+0.7%	16,900	-	-3.34%	-	-
11/30	576	580	568	575	-1.03%	16,300	74億3865万	-4.17%	29.81	0.64
11/29	580	581	568	581	+0.52%	17,700	-	-3.49%	-	-
11/28	580	585	577	578	-2.69%	19,700	-	-4.15%	-	-
11/25	600	600	594	594	-0.67%	12,800	-	-1.66%	-	-
11/24	599	600	598	598	-0.5%	13,100	-	-0.99%	-	-
11/22	599	601	597	601	+0.33%	18,200	-	-0.66%	-	-
11/21	603	603	599	599	0%	4,400	-	-0.99%	-	-
11/18	599	605	597	599	0%	14,100	-	-1.16%	-	-
11/17	592	601	591	599	+0.67%	16,100	-	-1.16%	-	-
11/16	597	597	594	595	-0.34%	4,400	-	-1.98%	-	-
11/15	599	599	595	597	-0.33%	5,300	-	-1.65%	-	-
11/14	597	599	597	599	0%	5,400	-	-1.48%	-	-
11/11	592	599	591	599	+0.17%	6,400	-	-1.48%	-	-
11/10	598	599	591	598	-0.99%	15,100	-	-1.64%	-	-
11/09	602	608	601	604	+1%	7,700	-	-0.66%	-	-
11/08	604	607	598	598	-1.32%	11,500	-	-1.64%	-	-
11/07	602	606	602	606	-0.33%	4,500	-	-0.49%	-	-
11/04	604	612	604	608	+0.66%	4,100	-	-0.33%	-	-
11/02	606	608	600	604	-0.98%	12,500	-	-0.98%	-	-
11/01	608	612	606	610	-0.33%	11,900	-	+0.16%	-	-
10/31	614	621	611	612	-0.33%	11,100	-	+0.66%	-	-
10/28	615	621	611	614	+0.66%	23,100	-	+0.99%	-	-
10/27	613	613	603	610	+0.49%	13,100	-	+0.33%	-	-
10/26	612	612	601	607	-1.62%	7,000	-	-0.16%	-	-
10/25	619	619	611	617	0%	6,200	-	+1.48%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2011/08/17～2012/01/16

株価推移

開示資料

決算

株式

チャート