TAKARA&COMPANY（7921）の株価チャート

2012/09/14

2012/04/24～2012/09/14

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
09/14	575	578	571	578	+0.7%	11,900	-	+0.35%	-	-
09/13	573	574	570	574	+0.35%	3,600	-	-0.35%	-	-
09/12	565	572	565	572	+0.7%	5,700	-	-0.87%	-	-
09/11	568	569	560	568	+0.53%	4,400	-	-1.39%	-	-
09/10	567	567	562	565	-0.35%	3,800	-	-2.08%	-	-
09/07	565	567	563	567	+0.89%	2,900	-	-1.73%	-	-
09/06	562	563	558	562	0%	3,900	-	-2.6%	-	-
09/05	560	563	560	562	+0.36%	4,000	-	-2.6%	-	-
09/04	562	572	560	560	-0.88%	8,600	-	-2.95%	-	-
09/03	566	573	565	565	+0.53%	3,000	-	-2.08%	-	-
08/31	567	567	561	562	-1.4%	5,600	72億7047万	-2.77%	15.78	0.59
08/30	571	574	570	570	-0.52%	2,300	-	-1.38%	-	-
08/29	574	577	573	573	-0.17%	2,500	-	-0.87%	-	-
08/28	584	585	572	574	-0.52%	6,600	-	-0.52%	-	-
08/27	591	593	577	577	-2.2%	9,000	-	0%	-	-
08/24	585	590	583	590	0%	5,700	-	+2.43%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2012/04/24～2012/09/14

株価推移

開示資料

決算

株式

チャート