TAKARA&COMPANY（7921）の株価チャート

2014/07/11

2014/02/18～2014/07/11

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
07/11	797	803	795	799	-0.25%	39,900	103億3649万	+0.5%	16.1	0.69
07/10	805	810	801	801	-0.12%	37,000	103億6237万	+1.01%	16.14	0.69
07/09	802	804	790	802	-0.37%	56,700	103億7530万	+1.52%	16.16	0.69
07/08	810	817	803	805	-0.37%	46,900	104億1411万	+2.16%	16.22	0.69
07/07	825	828	803	808	-2.06%	54,800	104億5292万	+2.93%	16.28	0.7
07/04	828	830	823	825	0%	50,900	106億7285万	+5.5%	16.62	0.71
07/03	824	834	822	825	-5.06%	144,100	106億7285万	+5.91%	16.62	0.71
07/02	842	869	842	869	+4.07%	158,900	112億4207万	+11.98%	17.51	0.75
07/01	820	842	818	835	+3.99%	362,500	108億222万	+8.44%	16.83	0.72
06/30	794	805	794	803	+0.63%	53,500	103億8824万	+4.69%	16.18	0.69
06/27	798	800	787	798	-0.62%	35,000	103億2356万	+4.45%	16.08	0.69
06/26	812	814	802	803	-1.59%	37,500	103億8824万	+5.38%	16.18	0.69
06/25	812	818	812	816	-0.24%	29,500	105億5642万	+7.37%	16.44	0.7
06/24	808	819	805	818	+1.36%	85,200	105億8229万	+8.06%	16.48	0.7
06/23	794	808	794	807	+2.15%	86,500	104億3999万	+7.03%	16.26	0.69
06/20	783	790	780	790	+0.89%	77,100	102億2006万	+5.05%	15.92	0.68
06/19	777	783	775	783	+0.51%	46,700	101億2950万	+4.12%	15.78	0.67
06/18	780	783	772	779	+0.52%	53,000	100億7776万	+3.59%	15.7	0.67
06/17	763	775	763	775	+1.57%	65,800	100億2601万	+2.92%	15.62	0.67
06/16	764	765	760	763	+0.66%	45,200	98億7077万	+1.19%	15.37	0.66
06/13	757	760	751	758	0%	36,400	98億608万	+0.4%	15.27	0.65
06/12	759	760	757	758	-0.13%	20,100	98億608万	+0.26%	15.27	0.65
06/11	756	761	755	759	+0.93%	39,600	98億1902万	+0.26%	15.29	0.65
06/10	745	756	744	752	+0.94%	64,100	97億2846万	-0.79%	15.15	0.65
06/09	743	746	740	745	+0.4%	30,400	96億3791万	-1.84%	15.01	0.64
06/06	744	744	739	742	0%	21,800	95億9910万	-2.5%	14.95	0.64
06/05	736	746	729	742	+0.41%	47,400	95億9910万	-2.75%	14.95	0.64
06/04	738	739	735	739	+0.14%	29,900	95億6029万	-3.27%	14.89	0.64
06/03	739	740	736	738	-0.14%	51,400	95億4735万	-3.66%	14.87	0.64
06/02	746	746	737	739	-0.14%	41,100	95億6029万	-3.78%	14.89	0.64
05/30	739	744	734	740	+0.41%	52,800	95億7322万	-3.9%	9.93	0.65
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

TAKARA&COMPANY（7921）の株価チャート

2014/02/18～2014/07/11

株価推移

開示資料

決算

株式

チャート