TAKARA&COMPANY（7921）の株価チャート

2014/08/29

2014/04/08～2014/08/29

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
08/29	800	808	798	806	+0.88%	7,900	104億2705万	+0.5%	16.24	0.69
08/28	802	805	796	799	-0.37%	14,500	103億3649万	-0.37%	16.1	0.69
08/27	804	805	801	802	0%	5,900	103億7530万	-0.25%	16.16	0.69
08/26	804	807	802	802	-0.25%	9,100	103億7530万	-0.25%	16.16	0.69
08/25	805	807	803	804	-0.37%	7,000	104億118万	-0.12%	16.2	0.69
08/22	816	816	800	807	-0.74%	17,600	104億3999万	+0.25%	16.26	0.69
08/21	808	813	804	813	+0.62%	10,500	105億1761万	+0.87%	16.38	0.7
08/20	808	810	805	808	-0.25%	12,400	104億5292万	+0.25%	16.28	0.7
08/19	809	810	807	810	+0.25%	7,600	104億7880万	+0.37%	16.32	0.7
08/18	809	810	806	808	+0.37%	6,500	104億5292万	+0.12%	16.28	0.7
08/15	805	807	803	805	+0.25%	12,700	104億1411万	-0.12%	16.22	0.69
08/14	798	804	795	803	+0.88%	8,900	103億8824万	-0.37%	16.18	0.69
08/13	794	796	791	796	0%	5,300	102億9768万	-1.24%	16.04	0.69
08/12	795	796	792	796	+0.25%	7,400	102億9768万	-1.36%	16.04	0.69
08/11	794	794	787	794	+1.93%	11,600	102億7181万	-1.61%	16	0.68
08/08	787	795	779	779	-1.02%	13,400	100億7776万	-3.59%	15.7	0.67
08/07	779	796	779	787	+0.25%	21,400	101億8125万	-2.84%	15.86	0.68
08/06	800	800	777	785	-2%	30,300	101億5538万	-3.44%	15.82	0.68
08/05	802	803	798	801	-0.25%	17,200	103億6237万	-1.72%	16.14	0.69
08/04	810	812	800	803	-0.25%	16,600	103億8824万	-1.47%	16.18	0.69
08/01	803	815	798	805	-0.12%	26,600	104億1411万	-1.23%	16.22	0.69
07/31	817	817	806	806	-0.98%	11,600	104億2705万	-1.1%	16.24	0.69
07/30	807	815	806	814	+0.62%	17,100	105億3054万	-0.25%	16.4	0.7
07/29	814	814	802	809	-0.12%	15,400	104億6586万	-0.86%	16.3	0.7
07/28	821	822	804	810	-0.61%	31,400	104億7880万	-0.74%	16.32	0.7
07/25	825	829	806	815	-1.33%	28,000	105億4348万	0%	16.42	0.7
07/24	825	828	824	826	+0.98%	25,800	106億8579万	+1.47%	16.64	0.71
07/23	818	823	807	818	0%	22,200	105億8229万	+0.74%	16.48	0.7
07/22	811	818	810	818	-0.12%	20,300	105億8229万	+0.99%	16.48	0.7
07/18	821	822	814	819	-0.61%	14,100	105億9523万	+1.36%	16.5	0.7
07/17	823	827	820	824	+0.37%	23,900	106億5991万	+2.36%	16.6	0.71
07/16	810	825	810	821	+0.98%	40,200	106億2110万	+2.24%	16.54	0.71
07/15	813	818	811	813	0%	24,500	105億1761万	+1.63%	16.38	0.7
07/14	804	814	801	813	+1.75%	25,800	105億1761万	+1.88%	16.38	0.7
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

TAKARA&COMPANY（7921）の株価チャート

2014/04/08～2014/08/29

株価推移

開示資料

決算

株式

チャート