TAKARA&COMPANY（7921）の株価チャート
2015/05/29～2015/10/22
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 |
| 10/22 | 1,305 | 1,333 | 1,305 | 1,323 | +1.38% | 36,900 | 171億1537万 | +3.44% | 13.64 | 1.19 |
| 10/21 | 1,296 | 1,310 | 1,293 | 1,305 | +0.69% | 26,000 | 168億8251万 | +2.27% | 13.45 | 1.17 |
| 10/20 | 1,295 | 1,305 | 1,292 | 1,296 | -0.23% | 13,500 | 167億6608万 | +1.89% | 13.36 | 1.16 |
| 10/19 | 1,301 | 1,301 | 1,287 | 1,299 | +0.08% | 9,700 | 168億489万 | +2.2% | 13.39 | 1.17 |
| 10/16 | 1,300 | 1,305 | 1,292 | 1,298 | -0.23% | 20,300 | 167億9195万 | +2.53% | 13.38 | 1.17 |
| 10/15 | 1,300 | 1,310 | 1,295 | 1,301 | -0.46% | 26,700 | 168億3076万 | +3.09% | 13.41 | 1.17 |
| 10/14 | 1,319 | 1,322 | 1,304 | 1,307 | -0.91% | 20,900 | 169億838万 | +3.81% | 13.48 | 1.17 |
| 10/13 | 1,340 | 1,342 | 1,314 | 1,319 | -0.3% | 18,600 | 170億6362万 | +5.02% | 13.6 | 1.19 |
| 10/09 | 1,317 | 1,323 | 1,305 | 1,323 | +0.46% | 21,300 | 171億1537万 | +5.59% | 13.64 | 1.19 |
| 10/08 | 1,316 | 1,325 | 1,308 | 1,317 | +0.23% | 14,600 | 170億3775万 | +5.36% | 13.58 | 1.18 |
| 10/07 | 1,305 | 1,314 | 1,300 | 1,314 | +1% | 18,800 | 169億9894万 | +5.2% | 13.55 | 1.18 |
| 10/06 | 1,299 | 1,307 | 1,295 | 1,301 | +0.54% | 23,200 | 168億3076万 | +4.16% | 13.41 | 1.17 |
| 10/05 | 1,293 | 1,299 | 1,290 | 1,294 | +0.15% | 9,800 | 167億4021万 | +3.77% | 13.34 | 1.16 |
| 10/02 | 1,297 | 1,297 | 1,282 | 1,292 | -0.54% | 11,900 | 167億1433万 | +3.78% | 13.32 | 1.16 |
| 10/01 | 1,292 | 1,300 | 1,278 | 1,299 | +4% | 31,400 | 168億489万 | +4.76% | 13.39 | 1.17 |
| 09/30 | 1,227 | 1,250 | 1,227 | 1,249 | +2.21% | 13,000 | 161億5805万 | +1.05% | 12.88 | 1.12 |
| 09/29 | 1,235 | 1,250 | 1,222 | 1,222 | -2.55% | 20,800 | 158億876万 | -1.13% | 12.6 | 1.1 |
| 09/28 | 1,250 | 1,260 | 1,234 | 1,254 | -0.48% | 17,200 | 162億2273万 | +1.29% | 12.93 | 1.13 |
| 09/25 | 1,230 | 1,260 | 1,219 | 1,260 | +3.53% | 21,700 | 163億35万 | +1.53% | 12.99 | 1.13 |
| 09/24 | 1,222 | 1,235 | 1,215 | 1,217 | -1.46% | 19,500 | 157億4407万 | -2.25% | 12.55 | 1.09 |
| 09/18 | 1,248 | 1,248 | 1,233 | 1,235 | -0.88% | 16,700 | 159億7693万 | -1.28% | 12.73 | 1.11 |
| 09/17 | 1,254 | 1,254 | 1,234 | 1,246 | +0.56% | 14,000 | 161億1924万 | -0.64% | 12.85 | 1.12 |
| 09/16 | 1,251 | 1,251 | 1,235 | 1,239 | +0.49% | 7,300 | 160億2868万 | -1.43% | 12.77 | 1.11 |
| 09/15 | 1,240 | 1,255 | 1,233 | 1,233 | +0.08% | 9,400 | 159億5106万 | -2.14% | 12.71 | 1.11 |
| 09/14 | 1,250 | 1,257 | 1,224 | 1,232 | -0.56% | 10,900 | 159億3812万 | -2.53% | 12.7 | 1.11 |
| 09/11 | 1,230 | 1,245 | 1,219 | 1,239 | +1.06% | 25,200 | 160億2868万 | -2.13% | 12.77 | 1.11 |
| 09/10 | 1,221 | 1,234 | 1,211 | 1,226 | -1.76% | 10,800 | 158億6050万 | -3.31% | 12.64 | 1.1 |
| 09/09 | 1,230 | 1,248 | 1,209 | 1,248 | +4.79% | 15,600 | 161億4511万 | -1.81% | 12.87 | 1.12 |
| 09/08 | 1,195 | 1,210 | 1,190 | 1,191 | -1% | 22,600 | 154億772万 | -6.44% | 12.28 | 1.07 |
| 09/07 | 1,180 | 1,220 | 1,174 | 1,203 | -0.08% | 17,700 | 155億6296万 | -5.72% | 12.4 | 1.08 |
| 09/04 | 1,248 | 1,248 | 1,195 | 1,204 | -3.37% | 30,000 | 155億7589万 | -5.86% | 12.41 | 1.08 |
| 09/03 | 1,244 | 1,256 | 1,243 | 1,246 | +0.56% | 12,700 | 161億1924万 | -2.73% | 12.85 | 1.12 |
| 09/02 | 1,213 | 1,269 | 1,202 | 1,239 | -1.35% | 20,500 | 160億2868万 | -3.28% | 12.77 | 1.11 |
| 09/01 | 1,295 | 1,295 | 1,246 | 1,256 | -3.09% | 31,600 | 162億4861万 | -1.95% | 12.95 | 1.13 |
| 08/31 | 1,300 | 1,300 | 1,281 | 1,296 | -0.31% | 19,400 | 167億6608万 | +1.25% | 13.36 | 1.16 |
| 08/28 | 1,292 | 1,309 | 1,283 | 1,300 | +2.85% | 19,500 | 168億1783万 | +1.72% | 13.4 | 1.17 |
| 08/27 | 1,277 | 1,289 | 1,261 | 1,264 | +1.77% | 19,200 | 163億5210万 | -0.94% | 13.03 | 1.14 |
| 08/26 | 1,214 | 1,243 | 1,190 | 1,242 | +6.43% | 30,100 | 160億6749万 | -2.59% | 12.81 | 1.12 |
| 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 |
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。
