TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/03/07

2012/10/09～2013/03/07

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
03/07	670	676	670	674	+0.9%	14,700	87億1939万	+5.81%	18.92	0.71
03/06	669	669	665	668	+0.75%	17,500	86億4177万	+5.2%	18.76	0.71
03/05	659	665	658	663	+0.91%	21,200	85億7709万	+4.74%	18.62	0.7
03/04	658	659	656	657	+1.08%	21,100	84億9947万	+4.12%	18.45	0.7
03/01	649	651	647	650	+0.93%	19,600	84億891万	+3.17%	18.25	0.69
02/28	639	644	638	644	+0.94%	14,400	83億3129万	+2.38%	18.08	0.68
02/27	641	642	637	638	-0.16%	8,200	82億5367万	+1.59%	17.91	0.68
02/26	636	643	635	639	-0.16%	9,900	82億6661万	+1.91%	17.94	0.68
02/25	644	645	638	640	+0.63%	14,400	82億7954万	+2.24%	17.97	0.68
02/22	633	636	630	636	+0.47%	12,100	82億2780万	+1.6%	17.86	0.67
02/21	632	634	631	633	0%	8,600	81億8898万	+1.28%	17.77	0.67
02/20	631	634	628	633	+0.8%	15,900	81億8898万	+1.44%	17.77	0.67
02/19	631	631	627	628	-0.48%	4,600	81億2430万	+0.8%	17.63	0.66
02/18	628	631	624	631	+0.32%	7,400	81億6311万	+1.28%	17.72	0.67
02/15	625	629	618	629	+0.48%	17,900	81億3724万	+1.29%	17.66	0.67
02/14	627	629	624	626	+0.16%	7,800	80億9843万	+0.97%	17.58	0.66
02/13	630	633	625	625	-0.64%	11,600	80億8549万	+1.13%	17.55	0.66
02/12	626	633	626	629	+0.48%	10,300	81億3724万	+1.94%	17.66	0.67
02/08	626	628	625	626	0%	8,500	80億9843万	+1.79%	17.58	0.66
02/07	630	631	626	626	+0.16%	11,700	80億9843万	+2.12%	17.58	0.66
02/06	628	628	623	625	+0.32%	10,900	80億8549万	+2.29%	17.55	0.66
02/05	630	632	618	623	-1.27%	25,000	80億5962万	+2.3%	17.49	0.66
02/04	633	633	630	631	+0.48%	9,000	81億6311万	+3.95%	17.72	0.67
02/01	628	630	627	628	+0.48%	9,600	81億2430万	+3.8%	17.63	0.66
01/31	628	628	624	625	+0.32%	15,800	80億8549万	+3.65%	17.55	0.66
01/30	623	625	621	623	+0.32%	8,900	80億5962万	+3.66%	17.49	0.66
01/29	617	623	617	621	+0.65%	10,800	80億3374万	+3.67%	17.44	0.66
01/28	626	627	605	617	-1.12%	21,400	79億8200万	+3.35%	17.32	0.65
01/25	625	626	619	624	+0.32%	29,500	80億7255万	+4.87%	17.52	0.66
01/24	608	624	608	622	+1.63%	9,700	80億4668万	+4.89%	17.46	0.66
01/23	617	618	610	612	-0.97%	14,200	79億1731万	+3.55%	17.18	0.65
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%	-	-

TAKARA&COMPANY（7921）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート