TAKARA&COMPANY（7921）の株価チャート

2013/07/29

2013/03/05～2013/07/29

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
07/29	705	705	689	689	-2.27%	10,500	89億1345万	-2.41%	9.24	0.61
07/26	715	720	683	705	-1.54%	35,900	91億2043万	+0.14%	9.46	0.62
07/25	727	727	716	716	-1.1%	9,200	92億6274万	+1.99%	9.6	0.63
07/24	721	725	715	724	+0.14%	11,600	93億6623万	+3.58%	9.71	0.64
07/23	721	726	716	723	+0.28%	11,100	93億5330万	+3.73%	9.7	0.64
07/22	719	723	716	721	+0.28%	11,500	93億2742万	+3.89%	9.67	0.63
07/19	724	726	718	719	-0.69%	16,200	93億155万	+4.2%	9.64	0.63
07/18	725	727	718	724	-0.28%	14,600	93億6623万	+5.39%	9.71	0.64
07/17	727	727	721	726	+0.69%	10,700	93億9211万	+5.99%	9.74	0.64
07/16	726	730	721	721	-0.55%	12,600	93億2742万	+5.72%	9.67	0.63
07/12	723	726	715	725	+1.4%	33,200	93億7917万	+6.77%	9.72	0.64
07/11	713	720	711	715	0%	10,400	92億4980万	+5.93%	9.59	0.63
07/10	722	722	712	715	-0.83%	17,300	92億4980万	+6.4%	9.59	0.63
07/09	715	724	715	721	+0.98%	12,400	93億2742万	+7.45%	9.67	0.63
07/08	721	723	714	714	-0.83%	19,100	92億3687万	+6.73%	9.58	0.63
07/05	720	724	719	720	+0.28%	28,300	93億1449万	+7.95%	9.66	0.63
07/04	717	720	716	718	+1.27%	25,700	92億8861万	+7.65%	9.63	0.63
07/03	713	714	708	709	-0.42%	13,200	91億7218万	+6.46%	9.51	0.62
07/02	712	712	702	712	+1.71%	22,300	92億1099万	+6.75%	9.55	0.63
07/01	710	710	692	700	+2.49%	25,300	90億5575万	+4.63%	9.39	0.62
06/28	682	683	674	683	+1.49%	31,900	88億3582万	+1.64%	9.16	0.6
06/27	668	673	663	673	+1.36%	30,100	87億646万	-0.44%	9.03	0.59
06/26	665	665	659	664	+2.15%	67,500	85億9003万	-2.35%	8.91	0.58
06/25	658	658	648	650	-0.61%	13,000	84億891万	-5.25%	8.72	0.57
06/24	658	660	646	654	+1.87%	9,200	84億6066万	-5.63%	8.77	0.58
06/21	641	660	637	642	-1.83%	22,600	83億542万	-8.15%	8.61	0.56
06/20	658	662	651	654	-0.61%	28,000	84億6066万	-7.37%	8.77	0.58
06/19	661	662	653	658	+0.77%	15,200	85億1240万	-7.45%	8.83	0.58
06/18	662	662	653	653	+0.15%	9,000	84億4772万	-9.05%	8.76	0.57
06/17	638	659	638	652	+2.35%	18,100	84億3478万	-9.94%	8.75	0.57
06/14	644	649	637	637	-0.93%	39,700	82億4073万	-12.86%	8.54	0.56
06/13	653	657	640	643	-1.83%	19,500	83億1835万	-12.87%	8.62	0.57
06/12	648	658	641	655	+0.31%	20,200	84億7359万	-11.96%	8.79	0.58
06/11	652	660	649	653	-0.46%	38,300	84億4772万	-12.93%	8.76	0.57
06/10	651	657	633	656	+5.64%	31,200	84億8653万	-13.34%	8.8	0.58
06/07	642	649	621	621	-4.61%	55,100	80億3374万	-18.5%	8.33	0.55
06/06	655	665	651	651	-3.13%	40,800	84億2185万	-15.34%	8.73	0.57
06/05	680	701	672	672	0%	22,900	86億9352万	-13.29%	9.01	0.59
06/04	669	679	661	672	-1.32%	55,900	86億9352万	-13.96%	9.01	0.59
06/03	692	696	681	681	-3.95%	45,600	88億995万	-13.36%	9.13	0.6
05/31	710	722	705	709	+0.14%	43,400	91億7218万	-10.37%	19.91	0.75
05/30	726	729	706	708	-3.01%	77,500	91億5924万	-10.94%	19.88	0.75
05/29	734	738	726	730	-3.18%	206,400	94億4385万	-8.52%	20.5	0.77
05/28	750	767	750	754	-1.95%	232,200	97億5434万	-5.75%	21.17	0.8
05/27	780	781	760	769	-1.54%	92,600	99億4839万	-4%	21.59	0.81
05/24	788	790	774	781	-1.39%	101,700	101億363万	-2.62%	21.93	0.83
05/23	809	810	791	792	-1.86%	115,600	102億4594万	-1.12%	22.24	0.84
05/22	812	812	806	807	-0.49%	49,400	104億3999万	+0.88%	22.66	0.85
05/21	811	812	808	811	0%	42,000	104億9173万	+1.5%	22.77	0.86
05/20	813	815	808	811	+0.37%	48,300	104億9173万	+1.63%	22.77	0.86
05/17	797	810	796	808	+0.62%	41,300	104億5292万	+1.64%	22.69	0.86
05/16	813	815	796	803	-1.35%	118,500	103億8824万	+1.26%	22.55	0.85
05/15	815	817	810	814	0%	71,500	105億3054万	+2.91%	22.85	0.86
05/14	813	815	812	814	-0.12%	40,400	105億3054万	+3.3%	22.85	0.86
05/13	812	817	811	815	+0.49%	61,200	105億4348万	+3.82%	22.88	0.86
05/10	810	815	808	811	+0.75%	47,400	104億9173万	+3.84%	22.77	0.86
05/09	810	813	805	805	-0.37%	79,900	104億1411万	+3.6%	22.6	0.85
05/08	815	818	808	808	-0.25%	54,900	104億5292万	+4.53%	22.69	0.86
05/07	804	812	804	810	+1.5%	72,000	104億7880万	+5.06%	22.74	0.86
05/02	797	801	795	798	-0.13%	95,800	103億2356万	+3.77%	22.41	0.84
05/01	799	802	798	799	-0.5%	66,300	103億3649万	+4.17%	22.43	0.85
04/30	805	807	803	803	0%	57,200	103億8824万	+5.1%	22.55	0.85
04/26	809	809	803	803	-0.74%	41,000	103億8824万	+5.52%	22.55	0.85
04/25	808	810	804	809	+0.5%	66,100	104億6586万	+6.59%	22.71	0.86
04/24	800	805	800	805	+0.75%	47,800	104億1411万	+6.48%	22.6	0.85
04/23	794	799	793	799	+0.76%	37,100	103億3649万	+6.11%	22.43	0.85
04/22	785	796	785	793	+1.28%	77,400	102億5887万	+6.02%	22.27	0.84
04/19	783	784	779	783	+0.13%	22,700	101億2950万	+5.24%	21.98	0.83
04/18	779	785	773	782	+0.51%	38,700	101億1657万	+5.53%	21.96	0.83
04/17	770	779	770	778	+1.3%	31,400	100億6482万	+5.56%	21.84	0.82
04/16	760	769	760	768	-0.65%	32,200	99億3545万	+4.63%	21.56	0.81
04/15	771	774	770	773	-0.13%	33,400	100億14万	+5.75%	21.7	0.82
04/12	774	775	770	774	+0.26%	38,900	100億1307万	+6.32%	21.73	0.82
04/11	761	772	761	772	+1.58%	45,400	99億8720万	+6.63%	21.68	0.82
04/10	751	760	750	760	+1.06%	36,900	98億3196万	+5.56%	21.34	0.8
04/09	753	759	751	752	0%	50,100	97億2846万	+5.03%	21.11	0.8
04/08	747	753	744	752	+1.08%	59,800	97億2846万	+5.62%	21.11	0.8
04/05	737	746	729	744	+2.48%	58,300	96億2497万	+5.08%	20.89	0.79
04/04	713	728	707	726	+1.11%	24,000	93億9211万	+3.13%	20.38	0.77
04/03	714	721	712	718	+1.56%	22,900	92億8861万	+2.57%	20.16	0.76
04/02	712	712	680	707	-1.67%	46,200	91億4631万	+1.43%	19.85	0.75
04/01	748	748	715	719	-3.23%	53,400	93億155万	+3.6%	20.19	0.76
03/29	760	761	743	743	-2.11%	43,500	96億1203万	+7.53%	20.86	0.79
03/28	754	760	750	759	+1.47%	51,500	98億1902万	+10.48%	21.31	0.8
03/27	743	748	734	748	+1.91%	36,800	96億7672万	+9.68%	21	0.79
03/26	729	740	727	734	+0.69%	26,200	94億9560万	+8.42%	20.61	0.78
03/25	748	748	726	729	-1.75%	36,700	94億3092万	+8.32%	20.47	0.77
03/22	743	748	737	742	+0.95%	41,000	95億9910万	+10.91%	20.83	0.79
03/21	733	746	731	735	+1.38%	64,300	95億854万	+10.69%	20.64	0.78
03/19	719	732	717	725	+5.99%	84,800	93億7917万	+9.85%	20.36	0.77
03/18	685	685	676	684	-2.01%	37,800	88億4876万	+4.27%	19.2	0.72
03/15	697	701	697	698	+0.29%	18,400	90億2988万	+6.73%	19.6	0.74
03/14	698	699	695	696	-0.14%	18,200	90億400万	+6.91%	19.54	0.74
03/13	695	698	695	697	0%	17,400	90億1694万	+7.56%	19.57	0.74
03/12	700	703	697	697	0%	23,300	90億1694万	+8.06%	19.57	0.74
03/11	687	699	687	697	+1.75%	29,900	90億1694万	+8.57%	19.57	0.74
03/08	675	685	675	685	+1.63%	62,500	88億6170万	+7.2%	19.23	0.72
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

TAKARA&COMPANY（7921）の株価チャート

2013/03/05～2013/07/29

株価推移

開示資料

決算

株式

チャート