TAKARA&COMPANY（7921）の株価チャート
2011/09/09～2012/02/08
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 |
| 02/08 | 583 | 588 | 582 | 588 | +0.86% | 6,600 | - | +2.98% | - | - |
| 02/07 | 581 | 589 | 581 | 583 | -0.68% | 10,200 | - | +2.28% | - | - |
| 02/06 | 584 | 591 | 584 | 587 | +1.03% | 6,500 | - | +3.16% | - | - |
| 02/03 | 581 | 584 | 578 | 581 | +0.17% | 8,300 | - | +2.29% | - | - |
| 02/02 | 576 | 580 | 576 | 580 | +0.87% | 5,400 | - | +2.29% | - | - |
| 02/01 | 578 | 581 | 575 | 575 | +0.35% | 5,700 | - | +1.59% | - | - |
| 01/31 | 570 | 586 | 570 | 573 | +0.17% | 20,800 | - | +1.42% | - | - |
| 01/30 | 567 | 574 | 567 | 572 | +1.06% | 8,500 | - | +1.24% | - | - |
| 01/27 | 568 | 569 | 566 | 566 | -0.35% | 5,000 | - | +0.35% | - | - |
| 01/26 | 573 | 573 | 566 | 568 | -0.7% | 7,900 | - | +0.71% | - | - |
| 01/25 | 574 | 574 | 568 | 572 | +0.53% | 9,900 | - | +1.42% | - | - |
| 01/24 | 572 | 572 | 568 | 569 | +0.35% | 6,400 | - | +1.07% | - | - |
| 01/23 | 571 | 571 | 567 | 567 | +0.35% | 7,600 | - | +0.71% | - | - |
| 01/20 | 569 | 572 | 563 | 565 | -0.7% | 18,600 | - | +0.36% | - | - |
| 01/19 | 564 | 569 | 563 | 569 | +1.07% | 8,100 | - | +0.89% | - | - |
| 01/18 | 568 | 569 | 563 | 563 | -0.53% | 9,000 | - | 0% | - | - |
| 01/17 | 569 | 569 | 563 | 566 | -0.53% | 5,300 | - | +0.35% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
