TAKARA&COMPANY（7921）の株価チャート
2012/04/02～2012/08/23
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 |
| 08/23 | 590 | 595 | 574 | 590 | -0.67% | 11,400 | - | +2.43% | - | - |
| 08/22 | 587 | 594 | 586 | 594 | +0.85% | 3,800 | - | +3.13% | - | - |
| 08/21 | 583 | 591 | 583 | 589 | +0.17% | 4,900 | - | +2.43% | - | - |
| 08/20 | 589 | 590 | 574 | 588 | -1.18% | 7,100 | - | +2.26% | - | - |
| 08/17 | 594 | 597 | 578 | 595 | +0.17% | 7,900 | - | +3.48% | - | - |
| 08/16 | 585 | 594 | 582 | 594 | +2.24% | 6,300 | - | +3.3% | - | - |
| 08/15 | 583 | 583 | 578 | 581 | -0.34% | 4,900 | - | +1.04% | - | - |
| 08/14 | 578 | 583 | 576 | 583 | +1.04% | 4,300 | - | +1.39% | - | - |
| 08/13 | 578 | 578 | 570 | 577 | -0.17% | 2,800 | - | +0.17% | - | - |
| 08/10 | 576 | 578 | 574 | 578 | 0% | 1,700 | - | +0.17% | - | - |
| 08/09 | 573 | 578 | 572 | 578 | +1.58% | 8,100 | - | +0.17% | - | - |
| 08/08 | 573 | 574 | 561 | 569 | -0.7% | 8,800 | - | -1.56% | - | - |
| 08/07 | 568 | 575 | 567 | 573 | +0.53% | 3,800 | - | -1.04% | - | - |
| 08/06 | 569 | 570 | 565 | 570 | +0.88% | 5,600 | - | -1.72% | - | - |
| 08/03 | 562 | 567 | 560 | 565 | 0% | 7,200 | - | -2.75% | - | - |
| 08/02 | 565 | 567 | 561 | 565 | -0.35% | 6,700 | - | -2.92% | - | - |
| 08/01 | 563 | 571 | 562 | 567 | +0.53% | 7,000 | - | -2.74% | - | - |
| 07/31 | 574 | 574 | 562 | 564 | -1.74% | 4,600 | - | -3.42% | - | - |
| 07/30 | 572 | 574 | 565 | 574 | +0.35% | 4,300 | - | -1.88% | - | - |
| 07/27 | 577 | 577 | 569 | 572 | +0.7% | 5,500 | - | -2.22% | - | - |
| 07/26 | 567 | 568 | 558 | 568 | +1.97% | 3,700 | - | -3.07% | - | - |
| 07/25 | 568 | 568 | 556 | 557 | -1.94% | 10,000 | - | -4.95% | - | - |
| 07/24 | 570 | 570 | 556 | 568 | +1.25% | 11,900 | - | -3.07% | - | - |
| 07/23 | 567 | 572 | 561 | 561 | -1.58% | 5,900 | - | -4.27% | - | - |
| 07/20 | 581 | 583 | 570 | 570 | -3.06% | 10,000 | - | -2.56% | - | - |
| 07/19 | 591 | 592 | 588 | 588 | +1.38% | 5,400 | - | +0.51% | - | - |
| 07/18 | 591 | 591 | 580 | 580 | -0.17% | 5,000 | - | -0.68% | - | - |
| 07/17 | 591 | 591 | 581 | 581 | -1.69% | 6,500 | - | -0.17% | - | - |
| 07/13 | 596 | 599 | 591 | 591 | -0.34% | 3,100 | - | +1.55% | - | - |
| 07/12 | 591 | 599 | 585 | 593 | +0.34% | 7,800 | - | +2.07% | - | - |
| 07/11 | 595 | 595 | 590 | 591 | -0.84% | 5,100 | - | +2.07% | - | - |
| 07/10 | 600 | 605 | 595 | 596 | +0.34% | 5,600 | - | +3.11% | - | - |
| 07/09 | 600 | 603 | 594 | 594 | -1% | 8,000 | - | +3.13% | - | - |
| 07/06 | 599 | 604 | 596 | 600 | +0.5% | 10,000 | - | +4.71% | - | - |
| 07/05 | 596 | 600 | 592 | 597 | +0.34% | 10,300 | - | +4.55% | - | - |
| 07/04 | 596 | 598 | 593 | 595 | -0.17% | 9,500 | - | +4.39% | - | - |
| 07/03 | 597 | 599 | 596 | 596 | +0.51% | 9,800 | - | +4.75% | - | - |
| 07/02 | 595 | 598 | 593 | 593 | -0.34% | 6,300 | - | +4.4% | - | - |
| 06/29 | 598 | 598 | 593 | 595 | -0.17% | 15,700 | - | +4.75% | - | - |
| 06/28 | 592 | 596 | 591 | 596 | +1.02% | 11,200 | - | +4.93% | - | - |
| 06/27 | 590 | 590 | 583 | 590 | 0% | 5,900 | - | +3.69% | - | - |
| 06/26 | 581 | 591 | 581 | 590 | +1.03% | 8,600 | - | +3.69% | - | - |
| 06/25 | 596 | 596 | 581 | 584 | -1.02% | 15,800 | - | +2.46% | - | - |
| 06/22 | 584 | 591 | 582 | 590 | +0.85% | 14,100 | - | +3.33% | - | - |
| 06/21 | 579 | 585 | 576 | 585 | +1.74% | 16,100 | - | +2.27% | - | - |
| 06/20 | 580 | 581 | 573 | 575 | +2.86% | 27,900 | - | +0.35% | - | - |
| 06/19 | 559 | 561 | 557 | 559 | +0.54% | 10,900 | - | -2.78% | - | - |
| 06/18 | 555 | 557 | 553 | 556 | +0.91% | 8,800 | - | -3.64% | - | - |
| 06/15 | 555 | 555 | 551 | 551 | -0.72% | 5,000 | - | -4.84% | - | - |
| 06/14 | 549 | 555 | 547 | 555 | 0% | 8,500 | - | -4.64% | - | - |
| 06/13 | 551 | 558 | 551 | 555 | +0.18% | 5,600 | - | -5.29% | - | - |
| 06/12 | 559 | 559 | 544 | 554 | -1.07% | 18,100 | - | -6.1% | - | - |
| 06/11 | 564 | 566 | 560 | 560 | -0.71% | 9,000 | - | -5.56% | - | - |
| 06/08 | 562 | 564 | 556 | 564 | +0.89% | 15,500 | - | -5.53% | - | - |
| 06/07 | 556 | 559 | 552 | 559 | +1.27% | 6,700 | - | -6.83% | - | - |
| 06/06 | 549 | 552 | 545 | 552 | +0.73% | 10,500 | - | -8.61% | - | - |
| 06/05 | 538 | 548 | 521 | 548 | +3.01% | 30,200 | - | -9.87% | - | - |
| 06/04 | 546 | 548 | 520 | 532 | -4.14% | 38,300 | - | -13.21% | - | - |
| 06/01 | 557 | 569 | 549 | 555 | -1.77% | 36,200 | - | -10.19% | - | - |
| 05/31 | 561 | 567 | 558 | 565 | +0.18% | 27,000 | 73億928万 | -9.02% | 29.29 | 0.63 |
| 05/30 | 570 | 570 | 563 | 564 | -1.4% | 40,600 | - | -9.76% | - | - |
| 05/29 | 575 | 583 | 569 | 572 | -3.38% | 130,000 | - | -8.92% | - | - |
| 05/28 | 599 | 601 | 591 | 592 | -1.82% | 209,700 | - | -6.18% | - | - |
| 05/25 | 608 | 608 | 601 | 603 | -0.33% | 33,800 | - | -4.74% | - | - |
| 05/24 | 610 | 612 | 604 | 605 | -0.82% | 29,500 | - | -4.57% | - | - |
| 05/23 | 611 | 612 | 610 | 610 | -0.16% | 32,600 | - | -4.09% | - | - |
| 05/22 | 613 | 615 | 611 | 611 | 0% | 17,300 | - | -4.08% | - | - |
| 05/21 | 619 | 619 | 610 | 611 | +0.16% | 18,500 | - | -4.23% | - | - |
| 05/18 | 610 | 611 | 606 | 610 | -0.49% | 15,800 | - | -4.54% | - | - |
| 05/17 | 610 | 615 | 606 | 613 | +0.66% | 19,500 | - | -4.22% | - | - |
| 05/16 | 608 | 609 | 605 | 609 | +0.33% | 14,000 | - | -4.99% | - | - |
| 05/15 | 618 | 618 | 600 | 607 | -2.41% | 35,500 | - | -5.45% | - | - |
| 05/14 | 627 | 634 | 620 | 622 | -1.74% | 30,300 | - | -3.27% | - | - |
| 05/11 | 642 | 643 | 631 | 633 | -1.56% | 19,900 | - | -1.56% | - | - |
| 05/10 | 640 | 643 | 640 | 643 | -0.16% | 22,200 | - | 0% | - | - |
| 05/09 | 645 | 647 | 643 | 644 | -0.77% | 14,300 | - | +0.16% | - | - |
| 05/08 | 646 | 649 | 643 | 649 | +0.46% | 18,600 | - | +0.93% | - | - |
| 05/07 | 650 | 650 | 644 | 646 | -0.92% | 28,400 | - | +0.47% | - | - |
| 05/02 | 653 | 655 | 652 | 652 | -0.15% | 20,700 | - | +1.4% | - | - |
| 05/01 | 655 | 656 | 653 | 653 | -0.76% | 25,300 | - | +1.71% | - | - |
| 04/27 | 658 | 659 | 656 | 658 | +0.15% | 22,700 | - | +2.65% | - | - |
| 04/26 | 656 | 660 | 656 | 657 | +0.15% | 19,700 | - | +2.82% | - | - |
| 04/25 | 655 | 657 | 651 | 656 | +0.77% | 25,600 | - | +2.82% | - | - |
| 04/24 | 648 | 651 | 646 | 651 | +0.62% | 18,900 | - | +2.2% | - | - |
| 04/23 | 651 | 655 | 647 | 647 | -0.15% | 22,800 | - | +1.73% | - | - |
| 04/20 | 642 | 649 | 642 | 648 | +1.09% | 15,900 | - | +2.05% | - | - |
| 04/19 | 643 | 649 | 641 | 641 | -0.16% | 17,100 | - | +1.1% | - | - |
| 04/18 | 641 | 644 | 641 | 642 | +0.31% | 15,200 | - | +1.58% | - | - |
| 04/17 | 637 | 640 | 637 | 640 | +0.63% | 10,000 | - | +1.43% | - | - |
| 04/16 | 638 | 640 | 636 | 636 | 0% | 15,400 | - | +0.95% | - | - |
| 04/13 | 636 | 638 | 635 | 636 | -0.31% | 11,800 | - | +1.11% | - | - |
| 04/12 | 636 | 638 | 635 | 638 | +0.16% | 12,200 | - | +1.59% | - | - |
| 04/11 | 636 | 638 | 631 | 637 | +0.16% | 22,400 | - | +1.76% | - | - |
| 04/10 | 639 | 639 | 635 | 636 | -0.31% | 8,500 | - | +1.76% | - | - |
| 04/09 | 637 | 640 | 636 | 638 | +0.31% | 16,400 | - | +2.24% | - | - |
| 04/06 | 634 | 636 | 632 | 636 | +0.63% | 13,800 | - | +2.09% | - | - |
| 04/05 | 633 | 633 | 630 | 632 | -0.32% | 25,900 | - | +1.77% | - | - |
| 04/04 | 637 | 638 | 634 | 634 | -0.16% | 12,300 | - | +2.26% | - | - |
| 04/03 | 638 | 638 | 635 | 635 | 0% | 17,100 | - | +2.58% | - | - |
| 04/02 | 635 | 636 | 634 | 635 | +0.16% | 30,000 | - | +2.75% | - | - |
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。
