TAKARA&COMPANY（7921）の株価チャート

2015/01/19

2014/08/19～2015/01/19

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
2015
01/19	829	833	821	828	+0.73%	8,700	107億1166万	+0.73%	16.68	0.71
01/16	823	827	815	822	-0.6%	21,500	106億3404万	0%	16.56	0.71
01/15	831	831	825	827	+0.36%	13,900	106億9872万	+0.73%	16.66	0.71
01/14	822	845	822	824	-0.24%	19,000	106億5991万	+0.49%	16.6	0.71
01/13	820	829	816	826	+0.24%	26,200	106億8579万	+0.85%	16.64	0.71
01/09	824	831	822	824	0%	23,900	106億5991万	+0.86%	16.6	0.71
01/08	824	831	822	824	+0.24%	15,100	106億5991万	+0.98%	16.6	0.71
01/07	822	831	820	822	-0.84%	31,400	106億3404万	+0.98%	16.56	0.71
01/06	840	840	829	829	-1.31%	29,300	107億2460万	+2.09%	16.7	0.71
01/05	842	848	837	840	+0.36%	40,200	108億6690万	+3.7%	16.93	0.72
2014
12/30	831	843	831	837	-0.12%	22,800	108億2809万	+3.59%	16.87	0.72
12/29	835	849	830	838	-1.41%	55,800	108億4103万	+3.97%	16.89	0.72
12/26	845	854	838	850	+0.12%	32,200	109億9627万	+5.72%	17.13	0.73
12/25	845	851	843	849	+0.83%	54,900	109億8333万	+5.99%	17.11	0.73
12/24	838	844	838	842	+0.6%	40,500	108億9277万	+5.51%	16.97	0.72
12/22	831	837	829	837	+1.21%	30,000	108億2809万	+5.15%	16.87	0.72
12/19	820	828	818	827	+1.85%	25,900	106億9872万	+4.16%	16.66	0.71
12/18	808	818	806	812	+1.25%	28,100	105億467万	+2.53%	16.36	0.7
12/17	798	806	798	802	+0.5%	25,100	103億7530万	+1.39%	16.16	0.69
12/16	790	801	790	798	+0.13%	23,200	103億2356万	+1.01%	16.08	0.69
12/15	800	806	788	797	-0.38%	16,100	103億1062万	+0.89%	16.06	0.69
12/12	792	804	792	800	+0.38%	24,900	103億4943万	+1.39%	16.12	0.69
12/11	794	803	794	797	-0.38%	28,000	103億1062万	+1.14%	16.06	0.69
12/10	801	807	799	800	-0.87%	23,500	103億4943万	+1.52%	16.12	0.69
12/09	805	811	805	807	-0.49%	16,600	104億3999万	+2.41%	16.26	0.69
12/08	811	814	811	811	+0.37%	19,200	104億9173万	+3.05%	16.34	0.7
12/05	804	810	801	808	+0.87%	21,800	104億5292万	+2.93%	16.28	0.7
12/04	792	803	792	801	+1.14%	35,800	103億6237万	+2.17%	16.14	0.69
12/03	792	794	792	792	+0.13%	28,400	102億4594万	+1.28%	15.96	0.68
12/02	787	792	785	791	+0.89%	29,600	102億3300万	+1.28%	15.94	0.68
12/01	785	789	783	784	0%	31,700	101億4244万	+0.51%	15.8	0.67
11/28	779	784	779	784	+0.77%	20,000	101億4244万	+0.64%	15.8	0.67
11/27	776	784	776	778	+0.39%	28,000	100億6482万	0%	15.68	0.67
11/26	775	776	769	775	-1.4%	35,500	100億2601万	-0.39%	15.62	0.67
11/25	782	787	780	786	+0.38%	32,900	101億6831万	+1.16%	15.84	0.68
11/21	781	784	779	783	+0.26%	21,400	101億2950万	+0.9%	15.78	0.67
11/20	782	785	781	781	-0.13%	12,500	101億363万	+0.77%	15.74	0.67
11/19	785	785	782	782	-0.13%	11,200	101億1657万	+1.03%	15.76	0.67
11/18	783	784	780	783	+0.51%	14,100	101億2950万	+1.16%	15.78	0.67
11/17	787	787	779	779	-1.02%	14,500	100億7776万	+0.52%	15.7	0.67
11/14	795	795	781	787	+0.38%	18,900	101億8125万	+1.55%	15.86	0.68
11/13	784	790	779	784	+0.26%	11,000	101億4244万	+1.03%	15.8	0.67
11/12	790	790	782	782	-0.64%	18,600	101億1657万	+0.51%	15.76	0.67
11/11	783	787	781	787	+0.51%	14,600	101億8125万	+1.03%	15.86	0.68
11/10	780	784	779	783	+0.38%	10,800	101億2950万	+0.38%	15.78	0.67
11/07	785	788	778	780	-0.64%	20,800	100億9069万	0%	15.72	0.67
11/06	792	794	784	785	-0.88%	17,200	101億5538万	+0.38%	15.82	0.68
11/05	788	792	786	792	+0.38%	18,000	102億4594万	+1.02%	15.96	0.68
11/04	795	797	783	789	+0.38%	25,400	102億712万	+0.38%	15.9	0.68
10/31	775	798	773	786	+1.42%	34,600	101億6831万	-0.25%	15.84	0.68
10/30	767	775	766	775	+1.17%	26,600	100億2601万	-1.9%	15.62	0.67
10/29	769	769	763	766	+0.52%	14,500	99億958万	-3.4%	15.44	0.66
10/28	768	768	760	762	-0.91%	15,200	98億5783万	-4.15%	15.35	0.66
10/27	768	771	762	769	+1.05%	13,400	99億4839万	-3.51%	15.5	0.66
10/24	760	763	759	761	+0.26%	18,900	98億4489万	-4.76%	15.33	0.65
10/23	768	768	759	759	-0.91%	17,700	98億1902万	-5.24%	15.29	0.65
10/22	760	772	760	766	+0.52%	16,300	99億958万	-4.61%	15.44	0.66
10/21	770	772	758	762	-0.26%	13,600	98億5783万	-5.22%	15.35	0.66
10/20	750	770	750	764	+2.41%	18,900	98億8370万	-5.09%	15.39	0.66
10/17	753	759	745	746	-0.93%	20,800	96億5084万	-7.56%	15.03	0.64
10/16	765	766	752	753	-2.71%	21,500	97億4140万	-6.92%	15.17	0.65
10/15	781	783	772	774	-0.9%	14,600	100億1307万	-4.56%	15.6	0.67
10/14	792	792	780	781	-1.39%	20,300	101億363万	-3.82%	15.74	0.67
10/10	791	795	790	792	-1%	23,900	102億4594万	-2.46%	15.96	0.68
10/09	808	812	800	800	-1.11%	15,500	103億4943万	-1.6%	16.12	0.69
10/08	807	818	807	809	-0.98%	23,100	104億6586万	-0.49%	16.3	0.7
10/07	815	818	812	817	+0.49%	16,200	105億6935万	+0.49%	16.46	0.7
10/06	810	815	810	813	+0.37%	15,100	105億1761万	0%	16.38	0.7
10/03	797	816	797	810	+1.25%	31,700	104億7880万	-0.25%	16.32	0.7
10/02	815	815	800	800	-2.68%	24,300	103億4943万	-1.48%	16.12	0.69
10/01	831	832	822	822	-2.03%	17,700	106億3404万	+1.23%	16.56	0.71
09/30	842	845	839	839	-0.36%	13,300	108億5396万	+3.45%	16.91	0.72
09/29	841	848	836	842	+0.12%	17,200	108億9277万	+3.95%	16.97	0.72
09/26	840	848	840	841	+0.6%	32,900	108億7984万	+3.96%	16.95	0.72
09/25	834	836	830	836	+0.72%	23,100	108億1515万	+3.59%	16.85	0.72
09/24	824	830	824	830	+0.48%	16,700	107億3753万	+2.98%	16.72	0.71
09/22	825	829	824	826	+0.49%	18,800	106億8579万	+2.61%	16.64	0.71
09/19	810	822	810	822	+1.48%	31,300	106億3404万	+2.11%	16.56	0.71
09/18	802	810	802	810	+0.75%	15,200	104億7880万	+0.75%	16.32	0.7
09/17	806	806	801	804	0%	10,200	104億118万	+0.12%	16.2	0.69
09/16	799	805	799	804	+0.5%	8,800	104億118万	+0.12%	16.2	0.69
09/12	801	802	798	800	-0.12%	23,200	103億4943万	-0.37%	16.12	0.69
09/11	800	803	798	801	-0.12%	7,000	103億6237万	-0.12%	16.14	0.69
09/10	795	804	795	802	+0.5%	8,400	103億7530万	+0.12%	16.16	0.69
09/09	805	805	797	798	-0.5%	10,400	103億2356万	-0.25%	16.08	0.69
09/08	800	806	800	802	+1.13%	8,700	103億7530万	+0.12%	16.16	0.69
09/05	800	804	792	793	-0.75%	22,100	102億5887万	-1%	15.98	0.68
09/04	804	804	799	799	-0.87%	7,300	103億3649万	-0.25%	16.1	0.69
09/03	810	810	800	806	-0.25%	19,100	104億2705万	+0.62%	16.24	0.69
09/02	802	810	802	808	+0.87%	8,100	104億5292万	+0.75%	16.28	0.7
09/01	807	807	801	801	-0.62%	6,200	103億6237万	-0.12%	16.14	0.69
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

TAKARA&COMPANY（7921）の株価チャート

2014/08/19～2015/01/19

株価推移

開示資料

決算

株式

チャート