TAKARA&COMPANY（7921）の株価チャート

2014/05/29

2013/12/27～2014/05/29

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
2014
05/29	737	739	723	737	0%	74,800	95億3441万	-4.53%	9.88	0.65
05/28	730	740	729	737	-1.73%	192,400	95億3441万	-4.9%	9.88	0.65
05/27	742	752	742	750	+1.08%	273,600	97億259万	-3.6%	10.06	0.66
05/26	741	744	740	742	+0.13%	105,600	95億9910万	-4.87%	9.95	0.65
05/23	740	743	739	741	+0.14%	82,300	95億8616万	-5.24%	9.94	0.65
05/22	743	745	736	740	0%	80,300	95億7322万	-5.61%	9.93	0.65
05/21	742	747	740	740	-1.07%	76,800	95億7322万	-5.85%	9.93	0.65
05/20	756	759	744	748	-2.86%	103,700	96億7672万	-5.08%	10.03	0.66
05/19	779	779	770	770	-1.16%	56,600	99億6133万	-2.53%	10.33	0.68
05/16	788	788	778	779	-1.27%	76,700	100億7776万	-1.39%	10.45	0.69
05/15	793	793	784	789	-0.63%	38,200	102億712万	-0.25%	10.58	0.69
05/14	796	796	792	794	-0.25%	38,200	102億7181万	+0.25%	10.65	0.7
05/13	789	797	788	796	+0.89%	37,400	102億9768万	+0.38%	10.68	0.7
05/12	784	790	783	789	+0.64%	39,500	102億712万	-0.63%	10.58	0.69
05/09	783	786	780	784	+0.13%	36,000	101億4244万	-1.38%	10.52	0.69
05/08	788	790	782	783	-0.63%	66,800	101億2950万	-1.63%	10.5	0.69
05/07	787	790	785	788	-0.76%	64,800	101億9419万	-1.13%	10.57	0.69
05/02	790	795	786	794	+0.76%	38,300	102億7181万	-0.5%	10.65	0.7
05/01	785	788	784	788	+0.38%	31,300	101億9419万	-1.25%	10.57	0.69
04/30	784	788	782	785	+0.38%	41,100	101億5538万	-1.51%	10.53	0.69
04/28	784	785	780	782	-0.26%	34,700	101億1657万	-1.88%	10.49	0.69
04/25	786	790	780	784	-0.63%	52,900	101億4244万	-1.75%	10.52	0.69
04/24	787	790	785	789	+0.13%	38,100	102億712万	-1%	10.58	0.69
04/23	792	792	781	788	-0.38%	60,500	101億9419万	-1.13%	10.57	0.69
04/22	806	806	791	791	-1.74%	58,300	102億3300万	-0.63%	10.61	0.7
04/21	805	807	803	805	+0.25%	17,200	104億1411万	+1.26%	10.8	0.71
04/18	806	806	801	803	-0.25%	21,800	103億8824万	+1.26%	10.77	0.71
04/17	811	811	801	805	+0.37%	31,300	104億1411万	+1.64%	10.8	0.71
04/16	797	805	795	802	+1.01%	29,500	103億7530万	+1.52%	10.76	0.71
04/15	793	796	790	794	+1.28%	29,000	102億7181万	+0.63%	10.65	0.7
04/14	784	793	784	784	0%	40,000	101億4244万	-0.51%	10.52	0.69
04/11	773	789	772	784	-0.63%	43,700	101億4244万	-0.51%	10.52	0.69
04/10	796	797	788	789	+0.38%	37,000	102億712万	+0.25%	10.58	0.69
04/09	800	800	786	786	-2.12%	80,300	101億6831万	-0.13%	10.54	0.69
04/08	815	819	801	803	-1.47%	62,500	103億8824万	+2.16%	10.77	0.71
04/07	815	823	812	815	-0.12%	48,300	105億4348万	+3.95%	10.93	0.72
04/04	813	830	811	816	+0.37%	81,700	105億5642万	+4.35%	10.94	0.72
04/03	836	836	807	813	+0.25%	156,400	105億1761万	+4.36%	10.9	0.72
04/02	815	817	810	811	-1.1%	64,700	104億9173万	+4.51%	10.88	0.71
04/01	815	820	812	820	+0.74%	48,800	106億817万	+5.94%	11	0.72
03/31	806	815	806	814	+2.01%	68,200	105億3054万	+5.58%	10.92	0.72
03/28	792	800	788	798	+1.14%	50,500	103億2356万	+4.04%	10.7	0.7
03/27	785	793	781	789	+1.02%	46,800	102億712万	+3.27%	10.58	0.69
03/26	784	784	761	781	-0.26%	31,900	101億363万	+2.49%	10.47	0.69
03/25	795	796	760	783	-1.01%	53,000	101億2950万	+3.03%	10.5	0.69
03/24	782	793	780	791	+2.33%	34,900	102億3300万	+4.35%	10.61	0.7
03/20	780	784	773	773	-0.77%	27,000	100億14万	+2.38%	10.37	0.68
03/19	779	785	777	779	+0.26%	33,000	100億7776万	+3.45%	10.45	0.69
03/18	764	779	762	777	+2.91%	30,700	100億5188万	+3.46%	10.42	0.68
03/17	755	763	754	755	0%	28,800	97億6727万	+0.8%	10.13	0.66
03/14	768	770	754	755	-2.08%	66,700	97億6727万	+1.07%	10.13	0.66
03/13	765	774	765	771	+0.92%	14,400	99億7426万	+3.35%	10.34	0.68
03/12	775	775	763	764	-1.67%	20,700	98億8370万	+2.83%	10.25	0.67
03/11	774	777	774	777	+0.13%	19,600	100億5188万	+5%	10.42	0.68
03/10	777	777	770	776	+0.13%	20,500	100億3895万	+5.29%	10.41	0.68
03/07	771	776	768	775	+0.26%	22,400	100億2601万	+5.44%	10.39	0.68
03/06	768	775	753	773	+0.26%	26,300	100億14万	+5.46%	10.37	0.68
03/05	770	776	768	771	+0.65%	29,300	99億7426万	+5.47%	10.34	0.68
03/04	748	770	740	766	+1.59%	61,800	99億958万	+5.22%	10.27	0.67
03/03	754	754	743	754	-0.26%	37,000	97億5434万	+3.86%	10.11	0.66
02/28	751	758	749	756	+0.93%	35,200	97億8021万	+4.42%	10.14	0.67
02/27	748	751	744	749	+0.4%	21,000	96億8965万	+3.6%	10.05	0.66
02/26	750	750	746	746	-0.4%	11,300	96億5084万	+3.32%	10.01	0.66
02/25	749	750	743	749	+1.08%	30,700	96億8965万	+3.88%	10.05	0.66
02/24	737	744	736	741	+1.09%	21,200	95億8616万	+2.92%	9.94	0.65
02/21	730	735	730	733	+0.69%	16,000	94億8266万	+1.95%	9.83	0.64
02/20	731	733	727	728	-0.41%	9,500	94億1798万	+1.39%	9.76	0.64
02/19	729	734	728	731	+0.41%	18,400	94億5679万	+1.95%	9.8	0.64
02/18	725	730	724	728	+0.55%	29,100	94億1798万	+1.68%	9.76	0.64
02/17	725	727	721	724	+0.28%	11,000	93億6623万	+1.12%	9.71	0.64
02/14	723	726	721	722	-0.14%	18,900	93億4036万	+0.98%	9.68	0.64
02/13	729	729	721	723	-0.69%	8,900	93億5330万	+1.26%	9.7	0.64
02/12	727	728	725	728	+0.28%	14,600	94億1798万	+2.1%	9.76	0.64
02/10	729	729	723	726	+0.69%	17,500	93億9211万	+1.97%	9.74	0.64
02/07	714	721	711	721	+1.55%	27,100	93億2742万	+1.26%	9.67	0.63
02/06	700	714	696	710	+1.87%	20,400	91億8512万	-0.28%	9.52	0.62
02/05	695	700	694	697	+0.58%	32,500	90億1694万	-1.97%	9.35	0.61
02/04	700	703	685	693	-2.39%	73,600	89億6519万	-2.39%	9.29	0.61
02/03	709	717	707	710	-1.11%	24,600	91億8512万	+0.14%	9.52	0.62
01/31	720	721	700	718	+0.14%	37,600	92億8861万	+1.41%	9.63	0.63
01/30	720	723	703	717	-1.1%	34,200	92億7568万	+1.56%	9.62	0.63
01/29	711	725	710	725	+2.55%	25,800	93億7917万	+2.98%	9.72	0.64
01/28	703	715	702	707	+0.71%	26,600	91億4631万	+0.71%	9.48	0.62
01/27	703	717	699	702	-2.5%	47,700	90億8162万	+0.29%	9.42	0.62
01/24	712	720	702	720	-0.14%	55,400	93億1449万	+3%	9.66	0.63
01/23	728	728	719	721	-0.28%	31,900	93億2742万	+3.44%	9.67	0.63
01/22	726	730	721	723	-0.14%	42,200	93億5330万	+4.03%	9.7	0.64
01/21	728	728	724	724	0%	30,700	93億6623万	+4.32%	9.71	0.64
01/20	721	730	718	724	+0.98%	33,500	93億6623万	+4.62%	9.71	0.64
01/17	715	718	711	717	+0.7%	20,500	92億7568万	+4.06%	9.62	0.63
01/16	711	716	709	712	+0.14%	16,400	92億1099万	+3.49%	9.55	0.63
01/15	706	715	705	711	+0.85%	30,700	91億9805万	+3.64%	9.54	0.63
01/14	708	708	702	705	-0.56%	29,600	91億2043万	+2.92%	9.46	0.62
01/10	705	710	703	709	+0.57%	25,400	91億7218万	+3.65%	9.51	0.62
01/09	706	706	700	705	+0.14%	45,700	91億2043万	+3.37%	9.46	0.62
01/08	704	706	701	704	+0.72%	12,800	91億750万	+3.38%	9.44	0.62
01/07	708	708	698	699	-1.27%	23,800	90億4281万	+2.79%	9.38	0.62
01/06	712	712	704	708	-0.56%	23,600	91億5924万	+4.27%	9.5	0.62
2013
12/30	716	722	706	712	-0.42%	43,600	92億1099万	+4.86%	9.55	0.63
12/27	738	738	700	715	+3.92%	195,500	92億4980万	+5.46%	9.59	0.63

TAKARA&COMPANY（7921）の株価チャート

2013/12/27～2014/05/29

株価推移

開示資料

決算

株式

チャート