TAKARA&COMPANY（7921）の株価チャート
2015/08/27～2016/01/27
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 |
|---|
| 2016 |
| 01/27 | 1,317 | 1,320 | 1,290 | 1,302 | +0.46% | 25,000 | 168億4370万 | +0.7% | 13.42 | 1.17 |
| 01/26 | 1,281 | 1,301 | 1,275 | 1,296 | +1.17% | 35,100 | 167億6608万 | +0.15% | 13.36 | 1.16 |
| 01/25 | 1,277 | 1,288 | 1,257 | 1,281 | +3.22% | 44,300 | 165億7203万 | -1% | 13.21 | 1.15 |
| 01/22 | 1,200 | 1,248 | 1,200 | 1,241 | +6.34% | 37,700 | 160億5456万 | -4.1% | 12.79 | 1.12 |
| 01/21 | 1,200 | 1,216 | 1,167 | 1,167 | -3.71% | 45,300 | 150億9723万 | -9.95% | 12.03 | 1.05 |
| 01/20 | 1,250 | 1,258 | 1,201 | 1,212 | -2.88% | 37,300 | 156億7939万 | -6.84% | 12.5 | 1.09 |
| 01/19 | 1,275 | 1,284 | 1,242 | 1,248 | -1.03% | 23,200 | 161億4511万 | -4.29% | 12.87 | 1.12 |
| 01/18 | 1,255 | 1,267 | 1,250 | 1,261 | -1.18% | 26,800 | 163億1329万 | -3.45% | 13 | 1.13 |
| 01/15 | 1,280 | 1,298 | 1,274 | 1,276 | +0.47% | 21,500 | 165億734万 | -2.52% | 13.16 | 1.15 |
| 01/14 | 1,270 | 1,285 | 1,254 | 1,270 | -1.17% | 37,900 | 164億2972万 | -3.05% | 13.09 | 1.14 |
| 01/13 | 1,282 | 1,299 | 1,282 | 1,285 | +1.02% | 34,400 | 166億2377万 | -1.98% | 13.25 | 1.15 |
| 01/12 | 1,288 | 1,305 | 1,271 | 1,272 | -2.75% | 48,700 | 164億5560万 | -3.12% | 13.11 | 1.14 |
| 01/08 | 1,301 | 1,319 | 1,291 | 1,308 | +0.46% | 54,000 | 169億2132万 | -0.53% | 13.49 | 1.18 |
| 01/07 | 1,314 | 1,320 | 1,301 | 1,302 | -0.99% | 31,500 | 168億4370万 | -1.06% | 13.42 | 1.17 |
| 01/06 | 1,317 | 1,324 | 1,305 | 1,315 | +0.08% | 24,900 | 170億1188万 | -0.15% | 13.56 | 1.18 |
| 01/05 | 1,318 | 1,319 | 1,308 | 1,314 | -0.15% | 29,800 | 169億9894万 | -0.3% | 13.55 | 1.18 |
| 01/04 | 1,333 | 1,347 | 1,316 | 1,316 | -1.2% | 35,000 | 170億2481万 | -0.23% | 13.57 | 1.18 |
| 2015 |
| 12/30 | 1,335 | 1,335 | 1,319 | 1,332 | +0.15% | 29,300 | 172億3180万 | +0.76% | 13.73 | 1.2 |
| 12/29 | 1,345 | 1,355 | 1,310 | 1,330 | -0.23% | 100,000 | 172億593万 | +0.38% | 13.71 | 1.2 |
| 12/28 | 1,331 | 1,348 | 1,325 | 1,333 | -0.45% | 32,200 | 172億4474万 | +0.45% | 13.74 | 1.2 |
| 12/25 | 1,332 | 1,348 | 1,332 | 1,339 | -0.37% | 34,600 | 173億2236万 | +0.75% | 13.81 | 1.2 |
| 12/24 | 1,343 | 1,363 | 1,341 | 1,344 | +0.07% | 41,000 | 173億8704万 | +1.05% | 13.86 | 1.21 |
| 12/22 | 1,329 | 1,350 | 1,329 | 1,343 | +1.9% | 61,700 | 173億7411万 | +0.83% | 13.85 | 1.21 |
| 12/21 | 1,323 | 1,324 | 1,313 | 1,318 | -0.38% | 47,700 | 170億5069万 | -1.13% | 13.59 | 1.18 |
| 12/18 | 1,315 | 1,345 | 1,315 | 1,323 | -0.15% | 45,100 | 171億1537万 | -0.97% | 13.64 | 1.19 |
| 12/17 | 1,306 | 1,330 | 1,303 | 1,325 | +1.69% | 42,400 | 171億4125万 | -1.05% | 13.66 | 1.19 |
| 12/16 | 1,293 | 1,309 | 1,291 | 1,303 | +1.56% | 40,000 | 168億5664万 | -2.83% | 13.43 | 1.17 |
| 12/15 | 1,292 | 1,309 | 1,283 | 1,283 | -0.39% | 16,300 | 165億9790万 | -4.54% | 13.23 | 1.15 |
| 12/14 | 1,285 | 1,292 | 1,276 | 1,288 | -0.31% | 39,700 | 166億6258万 | -4.45% | 13.28 | 1.16 |
| 12/11 | 1,290 | 1,303 | 1,286 | 1,292 | +0.16% | 40,400 | 167億1433万 | -4.3% | 13.32 | 1.16 |
| 12/10 | 1,295 | 1,308 | 1,290 | 1,290 | -0.69% | 27,700 | 166億8846万 | -4.66% | 13.3 | 1.16 |
| 12/09 | 1,304 | 1,310 | 1,297 | 1,299 | -1.07% | 27,700 | 168億489万 | -4.2% | 13.39 | 1.17 |
| 12/08 | 1,327 | 1,327 | 1,309 | 1,313 | -0.23% | 27,800 | 169億8600万 | -3.24% | 13.54 | 1.18 |
| 12/07 | 1,310 | 1,322 | 1,301 | 1,316 | +1.15% | 32,600 | 170億2481万 | -3.16% | 13.57 | 1.18 |
| 12/04 | 1,313 | 1,314 | 1,301 | 1,301 | -1.44% | 45,200 | 168億3076万 | -4.34% | 13.41 | 1.17 |
| 12/03 | 1,321 | 1,335 | 1,318 | 1,320 | 0% | 33,500 | 170億7656万 | -3.08% | 13.61 | 1.19 |
| 12/02 | 1,324 | 1,327 | 1,315 | 1,320 | -0.75% | 40,100 | 170億7656万 | -3.08% | 13.61 | 1.19 |
| 12/01 | 1,329 | 1,335 | 1,325 | 1,330 | +0.08% | 35,000 | 172億593万 | -2.42% | 13.71 | 1.2 |
| 11/30 | 1,339 | 1,339 | 1,322 | 1,329 | -0.6% | 37,100 | 171億9299万 | -2.49% | 13.7 | 1.19 |
| 11/27 | 1,351 | 1,359 | 1,337 | 1,337 | -0.89% | 31,700 | 172億9649万 | -1.91% | 13.78 | 1.2 |
| 11/26 | 1,364 | 1,370 | 1,337 | 1,349 | -3.09% | 98,900 | 174億5173万 | -0.95% | 13.91 | 1.21 |
| 11/25 | 1,400 | 1,400 | 1,390 | 1,392 | -0.78% | 112,700 | 180億801万 | +2.43% | 14.35 | 1.25 |
| 11/24 | 1,382 | 1,404 | 1,379 | 1,403 | +1.52% | 87,100 | 181億5032万 | +3.47% | 14.47 | 1.26 |
| 11/20 | 1,380 | 1,385 | 1,377 | 1,382 | +0.07% | 42,700 | 178億7864万 | +2.22% | 14.25 | 1.24 |
| 11/19 | 1,384 | 1,393 | 1,375 | 1,381 | +0.07% | 32,300 | 178億6571万 | +2.45% | 14.24 | 1.24 |
| 11/18 | 1,380 | 1,387 | 1,375 | 1,380 | 0% | 45,300 | 178億5277万 | +2.6% | 14.23 | 1.24 |
| 11/17 | 1,375 | 1,381 | 1,373 | 1,380 | +0.15% | 32,000 | 178億5277万 | +2.76% | 14.23 | 1.24 |
| 11/16 | 1,379 | 1,382 | 1,372 | 1,378 | -0.36% | 25,500 | 178億2690万 | +2.76% | 14.21 | 1.24 |
| 11/13 | 1,388 | 1,390 | 1,378 | 1,383 | -0.5% | 34,800 | 178億9158万 | +3.36% | 14.26 | 1.24 |
| 11/12 | 1,398 | 1,400 | 1,384 | 1,390 | +0.22% | 48,100 | 179億8214万 | +4.12% | 14.33 | 1.25 |
| 11/11 | 1,380 | 1,393 | 1,376 | 1,387 | +0.58% | 41,000 | 179億4333万 | +4.13% | 14.3 | 1.25 |
| 11/10 | 1,370 | 1,385 | 1,368 | 1,379 | +0.66% | 32,100 | 178億3983万 | +3.84% | 14.22 | 1.24 |
| 11/09 | 1,361 | 1,373 | 1,361 | 1,370 | +0.81% | 39,200 | 177億2340万 | +3.4% | 14.12 | 1.23 |
| 11/06 | 1,353 | 1,363 | 1,352 | 1,359 | +0.44% | 29,400 | 175億8110万 | +2.8% | 14.01 | 1.22 |
| 11/05 | 1,352 | 1,363 | 1,348 | 1,353 | -0.44% | 29,600 | 175億348万 | +2.73% | 13.95 | 1.22 |
| 11/04 | 1,375 | 1,375 | 1,357 | 1,359 | +1.49% | 35,700 | 175億8110万 | +3.58% | 14.01 | 1.22 |
| 11/02 | 1,352 | 1,352 | 1,322 | 1,339 | -1.03% | 33,500 | 173億2236万 | +2.37% | 13.81 | 1.2 |
| 10/30 | 1,345 | 1,358 | 1,343 | 1,353 | +0.89% | 37,000 | 175億348万 | +3.68% | 13.95 | 1.22 |
| 10/29 | 1,345 | 1,347 | 1,340 | 1,341 | -0.37% | 25,000 | 173億4823万 | +3.23% | 13.83 | 1.21 |
| 10/28 | 1,345 | 1,356 | 1,327 | 1,346 | +0.67% | 26,800 | 174億1292万 | +3.94% | 13.88 | 1.21 |
| 10/27 | 1,340 | 1,349 | 1,331 | 1,337 | -0.22% | 20,800 | 172億9649万 | +3.56% | 13.78 | 1.2 |
| 10/26 | 1,333 | 1,345 | 1,333 | 1,340 | +0.75% | 21,900 | 173億3530万 | +4.12% | 13.82 | 1.2 |
| 10/23 | 1,335 | 1,335 | 1,325 | 1,330 | +0.53% | 17,300 | 172億593万 | +3.66% | 13.71 | 1.2 |
| 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 |
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。
