TAKARA&COMPANY（7921）の株価チャート

2012/12/14

2012/07/25～2012/12/14

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
12/14	570	576	570	571	-0.87%	21,200	-	-0.17%	-	-
12/13	573	578	573	576	+0.52%	7,900	-	+0.7%	-	-
12/12	574	575	572	573	-0.17%	5,800	-	+0.17%	-	-
12/11	572	578	571	574	+0.35%	6,700	-	+0.35%	-	-
12/10	573	575	570	572	-0.35%	11,500	-	0%	-	-
12/07	572	578	569	574	0%	13,100	-	+0.17%	-	-
12/06	573	575	571	574	+0.17%	9,500	-	+0.17%	-	-
12/05	566	573	566	573	+0.53%	11,200	-	0%	-	-
12/04	565	570	565	570	+0.71%	10,000	-	-0.52%	-	-
12/03	567	569	566	566	-0.18%	16,100	-	-1.39%	-	-
11/30	567	573	567	567	-0.35%	14,000	73億3516万	-1.22%	15.92	0.6
11/29	570	571	567	569	+0.35%	11,100	-	-1.04%	-	-
11/28	573	573	564	567	-3.08%	17,000	-	-1.56%	-	-
11/27	584	585	578	585	+0.69%	21,300	-	+1.56%	-	-
11/26	580	582	579	581	+0.52%	10,600	-	+0.87%	-	-
11/22	577	580	575	578	+0.35%	13,300	-	+0.35%	-	-
11/21	576	577	575	576	0%	7,400	-	0%	-	-
11/20	576	577	573	576	0%	10,600	-	0%	-	-
11/19	574	576	573	576	+1.05%	9,500	-	0%	-	-
11/16	566	570	566	570	+0.71%	4,900	-	-1.04%	-	-
11/15	563	566	562	566	+0.53%	7,400	-	-1.74%	-	-
11/14	562	566	561	563	-0.18%	6,500	-	-2.26%	-	-
11/13	568	569	564	564	-0.7%	11,500	-	-2.25%	-	-
11/12	570	573	568	568	-0.35%	4,700	-	-1.56%	-	-
11/09	571	572	570	570	-0.7%	3,800	-	-1.21%	-	-
11/08	570	577	570	574	-0.35%	4,400	-	-0.52%	-	-
11/07	578	579	570	576	+0.35%	3,300	-	-0.17%	-	-
11/06	575	582	570	574	-0.35%	9,700	-	-0.52%	-	-
11/05	566	582	566	576	-1.03%	34,100	-	-0.17%	-	-
11/02	576	582	576	582	+0.34%	5,200	-	+0.87%	-	-
11/01	574	582	571	580	+0.17%	9,800	-	+0.35%	-	-
10/31	580	582	576	579	-0.34%	8,500	-	+0.17%	-	-
10/30	577	583	577	581	+0.35%	11,500	-	+0.52%	-	-
10/29	575	584	575	579	-1.03%	7,400	-	+0.17%	-	-
10/26	584	585	575	585	+0.34%	8,000	-	+1.21%	-	-
10/25	581	583	580	583	+0.69%	5,300	-	+0.87%	-	-
10/24	581	581	577	579	-0.69%	7,400	-	+0.35%	-	-
10/23	578	585	578	583	0%	2,900	-	+1.04%	-	-
10/22	574	583	574	583	0%	4,100	-	+1.04%	-	-
10/19	579	583	572	583	0%	5,900	-	+1.04%	-	-
10/18	579	583	576	583	+1.04%	6,600	-	+1.22%	-	-
10/17	575	578	574	577	+0.87%	7,200	-	+0.17%	-	-
10/16	562	574	562	572	0%	7,800	-	-0.52%	-	-
10/15	573	573	569	572	+0.53%	5,300	-	-0.52%	-	-
10/12	574	574	568	569	-0.18%	2,000	-	-1.04%	-	-
10/11	575	575	564	570	-0.87%	5,700	-	-0.7%	-	-
10/10	571	580	568	575	+0.35%	4,800	-	+0.17%	-	-
10/09	571	576	571	573	-0.35%	3,300	-	0%	-	-
10/05	573	575	570	575	+0.35%	4,600	-	+0.35%	-	-
10/04	573	575	571	573	-0.35%	5,800	-	0%	-	-
10/03	580	580	573	575	0%	5,000	-	+0.35%	-	-
10/02	575	578	573	575	0%	2,200	-	+0.35%	-	-
10/01	570	575	570	575	+0.17%	5,400	-	+0.35%	-	-
09/28	582	584	574	574	-2.38%	6,800	-	+0.17%	-	-
09/27	585	589	585	588	+0.51%	6,600	-	+2.44%	-	-
09/26	585	588	576	585	0%	7,000	-	+1.92%	-	-
09/25	581	585	576	585	+1.04%	13,500	-	+1.92%	-	-
09/24	577	579	574	579	+0.52%	4,900	-	+0.7%	-	-
09/21	577	577	575	576	0%	2,800	-	+0.17%	-	-
09/20	578	578	572	576	-0.35%	4,000	-	0%	-	-
09/19	574	578	571	578	+0.35%	4,300	-	+0.35%	-	-
09/18	576	576	570	576	-0.35%	5,000	-	0%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2012/07/25～2012/12/14

株価推移

開示資料

決算

株式

チャート