TAKARA&COMPANY（7921）の株価チャート

2013/01/22

2012/08/23～2013/01/22

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
2013
01/22	624	625	617	618	-0.96%	9,500	79億9493万	+4.92%	17.35	0.65
01/21	625	626	623	624	+0.16%	9,300	80億7255万	+6.3%	17.52	0.66
01/18	616	626	616	623	+1.3%	26,200	80億5962万	+6.5%	17.49	0.66
01/17	620	624	613	615	-0.16%	26,200	79億5612万	+5.31%	17.27	0.65
01/16	622	629	616	616	-0.16%	17,200	79億6906万	+5.84%	17.3	0.65
01/15	610	620	609	617	+1.65%	26,000	79億8200万	+6.38%	17.32	0.65
01/11	602	610	602	607	+0.66%	20,200	78億5263万	+5.02%	17.04	0.64
01/10	593	603	592	603	+2.2%	19,400	78億88万	+4.69%	16.93	0.64
01/09	589	592	588	590	+0.51%	13,300	76億3270万	+2.61%	16.57	0.62
01/08	586	589	585	587	+0.17%	9,200	75億9389万	+2.26%	16.48	0.62
01/07	588	589	585	586	+0.51%	25,900	75億8096万	+2.09%	16.45	0.62
01/04	582	586	580	583	+0.87%	15,500	75億4215万	+1.57%	16.37	0.62
2012
12/28	581	585	578	578	-0.34%	20,700	-	+0.7%	-	-
12/27	577	584	573	580	+0.87%	19,700	-	+1.05%	-	-
12/26	579	579	570	575	+0.17%	17,300	-	+0.35%	-	-
12/25	576	580	571	574	0%	22,600	-	+0.17%	-	-
12/21	574	577	574	574	0%	10,400	-	+0.17%	-	-
12/20	574	576	572	574	0%	9,000	-	+0.17%	-	-
12/19	571	574	570	574	+0.7%	11,800	-	+0.35%	-	-
12/18	571	576	570	570	-0.18%	12,900	-	-0.35%	-	-
12/17	573	573	571	571	0%	5,900	-	-0.17%	-	-
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2012/08/23～2013/01/22

株価推移

開示資料

決算

株式

チャート