TAKARA&COMPANY（7921）の株価チャート

2015/03/06

2014/10/07～2015/03/06

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
03/06	966	970	953	958	-0.42%	50,600	123億9344万	+4.36%	18.5	0.79
03/05	955	966	954	962	+0.73%	28,100	124億4519万	+5.14%	18.58	0.79
03/04	974	974	946	955	-1.95%	62,800	123億5463万	+4.83%	18.45	0.79
03/03	975	982	971	974	-0.1%	49,900	126億43万	+7.39%	18.81	0.8
03/02	952	975	952	975	+3.17%	43,700	126億1337万	+8.21%	18.83	0.8
02/27	951	960	935	945	-0.32%	31,000	122億2526万	+5.47%	19.04	0.81
02/26	945	949	945	948	+0.74%	23,200	122億6407万	+6.4%	19.1	0.82
02/25	948	948	938	941	-0.63%	22,500	121億7352万	+6.21%	18.96	0.81
02/24	942	947	941	947	+0.74%	17,900	122億5114万	+7.37%	19.08	0.82
02/23	941	946	937	940	+0.21%	25,300	121億6058万	+7.06%	18.94	0.81
02/20	935	940	935	938	+0.32%	17,000	121億3471万	+7.45%	18.9	0.81
02/19	919	937	919	935	+1.85%	50,000	120億9590万	+7.72%	18.84	0.8
02/18	912	920	912	918	+0.66%	26,300	118億7597万	+6.25%	18.5	0.79
02/17	914	916	909	912	-0.22%	19,900	117億9835万	+6.05%	18.38	0.78
02/16	912	917	912	914	+0.55%	20,100	118億2422万	+6.65%	18.42	0.79
02/13	915	917	906	909	-0.33%	16,900	117億5954万	+6.57%	18.32	0.78
02/12	910	917	910	912	+1%	31,800	117億9835万	+7.29%	18.38	0.78
02/10	901	908	901	903	+0.56%	34,100	116億8192万	+6.74%	18.2	0.78
02/09	895	904	888	898	+4.3%	93,100	116億1724万	+6.4%	18.09	0.77
02/06	861	862	856	861	+0.23%	9,500	111億3857万	+2.38%	17.35	0.74
02/05	860	862	858	859	0%	10,700	111億1270万	+2.26%	17.31	0.74
02/04	851	860	850	859	+0.82%	21,500	111億1270万	+2.26%	17.31	0.74
02/03	861	862	850	852	-1.05%	18,100	110億2214万	+1.43%	17.17	0.73
02/02	855	864	850	861	-1.03%	30,200	111億3857万	+2.62%	17.35	0.74
01/30	871	881	851	870	-0.68%	31,100	112億5500万	+3.82%	17.53	0.75
01/29	860	876	858	876	+1.15%	43,500	113億3263万	+4.66%	17.65	0.75
01/28	851	867	846	866	+1.76%	26,000	112億326万	+3.84%	17.45	0.75
01/27	847	851	844	851	+1.31%	19,300	110億921万	+2.41%	17.15	0.73
01/26	835	840	832	840	+0.36%	11,100	108億6690万	+1.33%	16.93	0.72
01/23	835	840	827	837	+0.6%	19,000	108億2809万	+1.09%	16.87	0.72
01/22	836	836	826	832	+0.12%	12,200	107億6341万	+0.73%	16.76	0.72
01/21	836	837	829	831	-0.6%	9,300	107億5047万	+0.73%	16.74	0.72
01/20	830	837	829	836	+0.97%	11,800	108億1515万	+1.46%	16.85	0.72
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

TAKARA&COMPANY（7921）の株価チャート

2014/10/07～2015/03/06

株価推移

開示資料

決算

株式

チャート