TAKARA&COMPANY（7921）の株価チャート
2015/01/29～2015/06/24
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 |
| 06/24 | 1,155 | 1,155 | 1,141 | 1,150 | +0.09% | 21,500 | 148億7731万 | -1.54% | 11.86 | 1.03 |
| 06/23 | 1,142 | 1,158 | 1,142 | 1,149 | +0.61% | 21,500 | 148億6437万 | -1.54% | 11.85 | 1.03 |
| 06/22 | 1,135 | 1,142 | 1,134 | 1,142 | +0.35% | 11,100 | 147億7381万 | -2.06% | 11.77 | 1.03 |
| 06/19 | 1,125 | 1,139 | 1,124 | 1,138 | +1.34% | 16,100 | 147億2207万 | -2.32% | 11.73 | 1.02 |
| 06/18 | 1,134 | 1,141 | 1,106 | 1,123 | -1.58% | 29,700 | 145億2801万 | -3.52% | 11.58 | 1.01 |
| 06/17 | 1,150 | 1,152 | 1,137 | 1,141 | -0.95% | 13,800 | 147億6088万 | -1.98% | 11.76 | 1.03 |
| 06/16 | 1,168 | 1,171 | 1,152 | 1,152 | -2.12% | 20,700 | 149億318万 | -0.95% | 11.88 | 1.04 |
| 06/15 | 1,166 | 1,178 | 1,159 | 1,177 | +0.09% | 15,200 | 152億2660万 | +1.38% | 12.14 | 1.06 |
| 06/12 | 1,200 | 1,203 | 1,176 | 1,176 | -0.76% | 49,600 | 152億1366万 | +1.55% | 12.12 | 1.06 |
| 06/11 | 1,165 | 1,186 | 1,165 | 1,185 | +1.8% | 21,100 | 153億3009万 | +2.69% | 12.22 | 1.07 |
| 06/10 | 1,161 | 1,174 | 1,161 | 1,164 | +0.26% | 25,300 | 150億5842万 | +1.22% | 12 | 1.05 |
| 06/09 | 1,161 | 1,183 | 1,160 | 1,161 | -2.52% | 43,000 | 150億1961万 | +1.31% | 11.97 | 1.04 |
| 06/08 | 1,196 | 1,199 | 1,191 | 1,191 | -0.5% | 28,600 | 154億772万 | +4.2% | 12.28 | 1.07 |
| 06/05 | 1,200 | 1,202 | 1,194 | 1,197 | -0.08% | 34,700 | 154億8534万 | +5% | 12.34 | 1.08 |
| 06/04 | 1,202 | 1,207 | 1,196 | 1,198 | -0.33% | 67,600 | 154億9827万 | +5.36% | 12.35 | 1.08 |
| 06/03 | 1,198 | 1,202 | 1,195 | 1,202 | +0.42% | 38,700 | 155億5002万 | +6.18% | 12.39 | 1.08 |
| 06/02 | 1,191 | 1,200 | 1,190 | 1,197 | 0% | 38,800 | 154億8534万 | +6.21% | 12.34 | 1.08 |
| 06/01 | 1,197 | 1,201 | 1,183 | 1,197 | -0.25% | 51,400 | 154億8534万 | +6.78% | 12.34 | 1.08 |
| 05/29 | 1,189 | 1,208 | 1,185 | 1,200 | +0.93% | 67,100 | 155億2415万 | +7.62% | 23.18 | 0.99 |
| 05/28 | 1,186 | 1,200 | 1,182 | 1,189 | +0.25% | 82,100 | 153億8184万 | +7.12% | 22.97 | 0.98 |
| 05/27 | 1,184 | 1,205 | 1,161 | 1,186 | -5.42% | 306,800 | 153億4303万 | +7.33% | 22.91 | 0.98 |
| 05/26 | 1,140 | 1,404 | 1,134 | 1,254 | +13.59% | 507,800 | 162億2273万 | +13.9% | 24.22 | 1.03 |
| 05/25 | 1,109 | 1,113 | 1,103 | 1,104 | -0.63% | 109,500 | 142億8221万 | +0.91% | 21.32 | 0.91 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
