TAKARA&COMPANY（7921）の株価チャート

2015/05/22

2014/12/22～2015/05/22

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
05/22	1,120	1,121	1,108	1,111	-0.36%	58,800	143億7277万	+1.65%	21.46	0.92
05/21	1,118	1,125	1,115	1,115	-0.36%	73,700	144億2452万	+2.29%	21.54	0.92
05/20	1,117	1,122	1,116	1,119	-0.09%	59,300	144億7627万	+2.85%	21.61	0.92
05/19	1,114	1,122	1,114	1,120	0%	44,100	144億8920万	+3.23%	21.63	0.92
05/18	1,112	1,124	1,112	1,120	-0.09%	43,700	144億8920万	+3.61%	21.63	0.92
05/15	1,110	1,124	1,110	1,121	+0.54%	35,500	145億214万	+4.09%	21.65	0.92
05/14	1,114	1,123	1,103	1,115	-0.98%	72,000	144億2452万	+3.82%	21.54	0.92
05/13	1,099	1,136	1,099	1,126	+2.46%	109,800	145億6682万	+5.14%	21.75	0.93
05/12	1,094	1,104	1,094	1,099	+0.64%	38,100	142億1753万	+3.1%	21.23	0.91
05/11	1,083	1,098	1,083	1,092	+0.83%	48,900	141億2697万	+2.82%	21.09	0.9
05/08	1,085	1,088	1,078	1,083	-0.18%	34,100	140億1054万	+2.07%	20.92	0.89
05/07	1,073	1,089	1,071	1,085	+0.84%	34,300	140億3642万	+2.46%	20.96	0.9
05/01	1,076	1,085	1,064	1,076	-1.1%	63,500	139億1998万	+1.8%	20.78	0.89
04/30	1,091	1,096	1,086	1,088	-1.18%	60,500	140億7523万	+2.93%	21.01	0.9
04/28	1,102	1,112	1,099	1,101	-1.26%	52,500	142億4340万	+4.16%	21.27	0.91
04/27	1,095	1,125	1,089	1,115	+3.15%	68,400	144億2452万	+5.39%	21.54	0.92
04/24	1,080	1,085	1,072	1,081	+0.84%	33,600	139億8467万	+2.17%	20.88	0.89
04/23	1,056	1,077	1,056	1,072	+1.71%	40,500	138億6824万	+0.94%	20.71	0.88
04/22	1,043	1,058	1,043	1,054	+0.48%	43,100	136億3537万	-0.85%	20.36	0.87
04/21	1,050	1,060	1,045	1,049	-1.5%	58,300	135億7069万	-1.5%	20.26	0.87
04/20	1,060	1,079	1,058	1,065	-0.93%	37,000	137億7768万	-0.09%	20.57	0.88
04/17	1,080	1,082	1,066	1,075	-0.74%	52,900	139億705万	+1.03%	20.76	0.89
04/16	1,077	1,086	1,075	1,083	+0.56%	34,800	140億1054万	+1.88%	20.92	0.89
04/15	1,078	1,079	1,073	1,077	+0.47%	32,500	139億3292万	+1.7%	20.8	0.89
04/14	1,069	1,082	1,069	1,072	+1.23%	41,400	138億6824万	+1.52%	20.71	0.88
04/13	1,054	1,067	1,051	1,059	+1.05%	37,400	137億6万	+0.67%	20.45	0.87
04/10	1,043	1,051	1,040	1,048	+0.48%	37,900	135億5775万	0%	20.24	0.86
04/09	1,027	1,050	1,027	1,043	+1.96%	36,300	134億9307万	-0.1%	20.15	0.86
04/08	1,027	1,032	1,023	1,023	-0.78%	45,800	132億3433万	-1.73%	19.76	0.84
04/07	1,048	1,048	1,027	1,031	-0.58%	38,900	133億3783万	-0.67%	19.91	0.85
04/06	1,029	1,056	1,025	1,037	+0.78%	50,200	134億1545万	+0.1%	20.03	0.86
04/03	1,019	1,029	1,010	1,029	+1.18%	32,700	133億1195万	-0.39%	19.87	0.85
04/02	999	1,019	998	1,017	+1.4%	33,800	131億5671万	-1.26%	19.64	0.84
04/01	990	1,025	990	1,003	-4.29%	88,700	129億7560万	-2.34%	19.37	0.83
03/31	1,055	1,059	1,046	1,048	+0.87%	27,200	135億5775万	+2.24%	20.24	0.86
03/30	1,034	1,056	1,033	1,039	+0.1%	38,600	134億4132万	+1.76%	20.07	0.86
03/27	1,041	1,069	1,037	1,038	-2.63%	55,500	134億2839万	+2.06%	20.05	0.86
03/26	1,080	1,080	1,064	1,066	-2.29%	36,000	137億9062万	+5.23%	20.59	0.88
03/25	1,129	1,129	1,063	1,091	-3.71%	57,900	141億1404万	+8.34%	21.07	0.9
03/24	1,122	1,143	1,118	1,133	+0.98%	51,500	146億5738万	+13.3%	21.88	0.93
03/23	1,150	1,155	1,115	1,122	-3.61%	121,200	145億1508万	+13.1%	21.67	0.93
03/20	1,120	1,171	1,115	1,164	+4.68%	90,000	150億5842万	+18.41%	22.48	0.96
03/19	1,097	1,118	1,085	1,112	+1.28%	71,300	143億8571万	+14.29%	21.48	0.92
03/18	1,066	1,100	1,066	1,098	+3.1%	69,900	142億459万	+13.78%	21.21	0.91
03/17	1,038	1,069	1,038	1,065	+2.6%	70,700	137億7768万	+11.29%	20.57	0.88
03/16	1,028	1,039	1,018	1,038	+0.97%	60,800	134億2839万	+9.15%	20.05	0.86
03/13	996	1,034	996	1,028	+3.21%	89,000	132億9902万	+8.9%	19.86	0.85
03/12	998	1,009	990	996	+0.2%	73,900	128億8504万	+6.3%	19.24	0.82
03/11	966	997	966	994	+2.9%	70,100	128億5917万	+6.77%	19.2	0.82
03/10	960	968	960	966	+0.73%	47,700	124億9694万	+4.32%	18.66	0.8
03/09	959	968	956	959	+0.1%	43,300	124億638万	+4.13%	18.52	0.79
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

TAKARA&COMPANY（7921）の株価チャート

2014/12/22～2015/05/22

株価推移

開示資料

決算

株式

チャート