TAKARA&COMPANY（7921）の株価チャート
2015/04/01～2015/08/25
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 |
| 08/25 | 1,120 | 1,233 | 1,102 | 1,167 | -1.93% | 66,300 | 150億9723万 | -8.54% | 12.03 | 1.05 |
| 08/24 | 1,236 | 1,244 | 1,189 | 1,190 | -5.18% | 68,900 | 153億9478万 | -6.96% | 12.27 | 1.07 |
| 08/21 | 1,259 | 1,265 | 1,248 | 1,255 | -1.95% | 48,800 | 162億3567万 | -2.11% | 12.94 | 1.13 |
| 08/20 | 1,325 | 1,326 | 1,270 | 1,280 | -3.69% | 36,400 | 165億5909万 | -0.16% | 13.2 | 1.15 |
| 08/19 | 1,341 | 1,350 | 1,325 | 1,329 | -1.56% | 13,300 | 171億9299万 | +3.75% | 13.7 | 1.19 |
| 08/18 | 1,354 | 1,354 | 1,330 | 1,350 | -0.3% | 20,400 | 174億6467万 | +5.63% | 13.92 | 1.21 |
| 08/17 | 1,320 | 1,354 | 1,320 | 1,354 | +2.58% | 25,500 | 175億1641万 | +6.28% | 13.96 | 1.22 |
| 08/14 | 1,317 | 1,331 | 1,314 | 1,320 | +0.23% | 14,300 | 170億7656万 | +4.1% | 13.61 | 1.19 |
| 08/13 | 1,320 | 1,346 | 1,316 | 1,317 | -0.53% | 29,300 | 170億3775万 | +4.28% | 13.58 | 1.18 |
| 08/12 | 1,310 | 1,373 | 1,310 | 1,324 | +0.46% | 81,700 | 171億2831万 | +5.08% | 13.65 | 1.19 |
| 08/11 | 1,302 | 1,322 | 1,302 | 1,318 | +1.38% | 33,700 | 170億5069万 | +4.85% | 13.59 | 1.18 |
| 08/10 | 1,285 | 1,300 | 1,282 | 1,300 | +1.17% | 18,800 | 168億1783万 | +3.59% | 13.4 | 1.17 |
| 08/07 | 1,291 | 1,298 | 1,281 | 1,285 | -1% | 26,500 | 166億2377万 | +2.47% | 13.25 | 1.15 |
| 08/06 | 1,300 | 1,307 | 1,294 | 1,298 | +0.15% | 45,000 | 167億9195万 | +3.51% | 13.38 | 1.17 |
| 08/05 | 1,288 | 1,300 | 1,281 | 1,296 | +1.73% | 21,000 | 167億6608万 | +3.6% | 13.36 | 1.16 |
| 08/04 | 1,272 | 1,299 | 1,269 | 1,274 | +0.31% | 44,900 | 164億8147万 | +2.41% | 13.14 | 1.15 |
| 08/03 | 1,263 | 1,274 | 1,262 | 1,270 | +1.03% | 36,400 | 164億2972万 | +2.58% | 13.09 | 1.14 |
| 07/31 | 1,253 | 1,270 | 1,252 | 1,257 | +0.88% | 31,500 | 162億6154万 | +1.95% | 12.96 | 1.13 |
| 07/30 | 1,246 | 1,259 | 1,243 | 1,246 | -0.08% | 37,700 | 161億1924万 | +1.38% | 12.85 | 1.12 |
| 07/29 | 1,232 | 1,247 | 1,232 | 1,247 | +1.22% | 14,800 | 161億3218万 | +1.71% | 12.86 | 1.12 |
| 07/28 | 1,231 | 1,240 | 1,226 | 1,232 | -0.32% | 32,900 | 159億3812万 | +0.82% | 12.7 | 1.11 |
| 07/27 | 1,248 | 1,270 | 1,233 | 1,236 | -0.88% | 33,300 | 159億8987万 | +1.48% | 12.74 | 1.11 |
| 07/24 | 1,250 | 1,253 | 1,244 | 1,247 | -0.24% | 14,200 | 161億3218万 | +2.72% | 12.86 | 1.12 |
| 07/23 | 1,250 | 1,251 | 1,245 | 1,250 | 0% | 23,700 | 161億7099万 | +3.39% | 12.89 | 1.12 |
| 07/22 | 1,254 | 1,263 | 1,250 | 1,250 | -0.71% | 24,600 | 161億7099万 | +3.73% | 12.89 | 1.12 |
| 07/21 | 1,268 | 1,273 | 1,255 | 1,259 | +0.4% | 26,500 | 162億8742万 | +4.83% | 12.98 | 1.13 |
| 07/17 | 1,270 | 1,272 | 1,243 | 1,254 | -1.03% | 32,000 | 162億2273万 | +4.67% | 12.93 | 1.13 |
| 07/16 | 1,260 | 1,268 | 1,251 | 1,267 | +0.96% | 46,600 | 163億9091万 | +6.11% | 13.06 | 1.14 |
| 07/15 | 1,258 | 1,259 | 1,253 | 1,255 | +0.4% | 26,400 | 162億3567万 | +5.37% | 12.94 | 1.13 |
| 07/14 | 1,250 | 1,260 | 1,245 | 1,250 | +0.89% | 23,200 | 161億7099万 | +5.22% | 12.89 | 1.12 |
| 07/13 | 1,240 | 1,246 | 1,230 | 1,239 | +2.74% | 30,600 | 160億2868万 | +4.65% | 12.77 | 1.11 |
| 07/10 | 1,210 | 1,241 | 1,202 | 1,206 | +0.33% | 45,900 | 156億177万 | +2.03% | 12.43 | 1.08 |
| 07/09 | 1,200 | 1,212 | 1,160 | 1,202 | -1.96% | 80,100 | 155億5002万 | +1.69% | 12.39 | 1.08 |
| 07/08 | 1,276 | 1,277 | 1,222 | 1,226 | -2.85% | 85,600 | 158億6050万 | +3.72% | 12.64 | 1.1 |
| 07/07 | 1,270 | 1,277 | 1,255 | 1,262 | -0.63% | 63,200 | 163億2623万 | +6.86% | 13.01 | 1.13 |
| 07/06 | 1,278 | 1,283 | 1,262 | 1,270 | -1.09% | 48,400 | 164億2972万 | +7.81% | 13.09 | 1.14 |
| 07/03 | 1,296 | 1,300 | 1,272 | 1,284 | -0.08% | 83,000 | 166億1084万 | +9.28% | 13.24 | 1.15 |
| 07/02 | 1,291 | 1,296 | 1,261 | 1,285 | +6.99% | 225,400 | 166億2377万 | +9.64% | 13.25 | 1.15 |
| 07/01 | 1,165 | 1,225 | 1,165 | 1,201 | +5.81% | 59,300 | 155億3708万 | +2.83% | 12.38 | 1.08 |
| 06/30 | 1,129 | 1,140 | 1,126 | 1,135 | +0.8% | 24,400 | 146億8326万 | -2.74% | 11.7 | 1.02 |
| 06/29 | 1,126 | 1,149 | 1,120 | 1,126 | -1.92% | 24,700 | 145億6682万 | -3.92% | 11.61 | 1.01 |
| 06/26 | 1,156 | 1,165 | 1,146 | 1,148 | -0.78% | 14,600 | 148億5143万 | -1.96% | 11.84 | 1.03 |
| 06/25 | 1,144 | 1,165 | 1,142 | 1,157 | +0.61% | 21,500 | 149億6786万 | -1.11% | 11.93 | 1.04 |
| 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 |
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。
