TAKARA&COMPANY（7921）の株価チャート
2016/01/05～2016/06/01
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 |
| 06/01 | 1,340 | 1,364 | 1,336 | 1,357 | +0.97% | 74,900 | 175億5522万 | -2.23% | 14.02 | 1.12 |
| 05/31 | 1,356 | 1,356 | 1,330 | 1,344 | -1.1% | 80,800 | 173億8704万 | -3.24% | 13.86 | 1.21 |
| 05/30 | 1,400 | 1,400 | 1,320 | 1,359 | -2.86% | 117,100 | 175億8110万 | -2.23% | 14.01 | 1.22 |
| 05/27 | 1,403 | 1,403 | 1,382 | 1,399 | -3.12% | 226,400 | 180億9857万 | +0.58% | 14.42 | 1.26 |
| 05/26 | 1,431 | 1,449 | 1,431 | 1,444 | +1.26% | 192,700 | 186億8072万 | +3.96% | 14.89 | 1.3 |
| 05/25 | 1,426 | 1,434 | 1,415 | 1,426 | +0.07% | 162,800 | 184億4786万 | +2.96% | 14.7 | 1.28 |
| 05/24 | 1,424 | 1,429 | 1,415 | 1,425 | +0.14% | 114,500 | 184億3493万 | +3.19% | 14.69 | 1.28 |
| 05/23 | 1,430 | 1,433 | 1,417 | 1,423 | -0.35% | 107,900 | 184億905万 | +3.34% | 14.67 | 1.28 |
| 05/20 | 1,400 | 1,428 | 1,400 | 1,428 | +1.35% | 126,200 | 184億7374万 | +4.01% | 14.72 | 1.28 |
| 05/19 | 1,389 | 1,410 | 1,386 | 1,409 | +1.51% | 137,400 | 182億2794万 | +3% | 14.53 | 1.27 |
| 05/18 | 1,384 | 1,394 | 1,380 | 1,388 | +0.07% | 75,300 | 179億5626万 | +1.83% | 14.31 | 1.25 |
| 05/17 | 1,387 | 1,391 | 1,375 | 1,387 | +1.09% | 56,800 | 179億4333万 | +1.99% | 14.3 | 1.25 |
| 05/16 | 1,390 | 1,395 | 1,369 | 1,372 | -1.29% | 58,500 | 177億4927万 | +1.18% | 14.15 | 1.23 |
| 05/13 | 1,388 | 1,395 | 1,381 | 1,390 | +0.07% | 51,900 | 179億8214万 | +2.73% | 14.33 | 1.25 |
| 05/12 | 1,387 | 1,390 | 1,382 | 1,389 | +0.07% | 39,100 | 179億6920万 | +2.81% | 14.32 | 1.25 |
| 05/11 | 1,390 | 1,395 | 1,380 | 1,388 | -0.14% | 48,100 | 179億5626万 | +2.97% | 14.31 | 1.25 |
| 05/10 | 1,379 | 1,390 | 1,379 | 1,390 | +0.8% | 57,400 | 179億8214万 | +3.27% | 14.33 | 1.25 |
| 05/09 | 1,357 | 1,382 | 1,357 | 1,379 | +1.62% | 59,900 | 178億3983万 | +2.53% | 14.22 | 1.24 |
| 05/06 | 1,352 | 1,363 | 1,349 | 1,357 | +0.44% | 87,100 | 175億5522万 | +0.97% | 13.99 | 1.22 |
| 05/02 | 1,350 | 1,358 | 1,339 | 1,351 | -1.03% | 68,500 | 174億7760万 | +0.52% | 13.93 | 1.21 |
| 04/28 | 1,390 | 1,390 | 1,358 | 1,365 | -1.23% | 74,200 | 176億5872万 | +1.64% | 14.07 | 1.23 |
| 04/27 | 1,376 | 1,389 | 1,376 | 1,382 | +0.07% | 62,300 | 178億7864万 | +3.06% | 14.25 | 1.24 |
| 04/26 | 1,387 | 1,392 | 1,376 | 1,381 | -0.36% | 33,400 | 178億6571万 | +3.21% | 14.24 | 1.24 |
| 04/25 | 1,395 | 1,395 | 1,370 | 1,386 | -0.22% | 47,500 | 179億3039万 | +3.74% | 14.29 | 1.25 |
| 04/22 | 1,380 | 1,389 | 1,371 | 1,389 | +0.65% | 41,100 | 179億6920万 | +4.28% | 14.32 | 1.25 |
| 04/21 | 1,379 | 1,392 | 1,378 | 1,380 | +0.44% | 44,700 | 178億5277万 | +3.84% | 14.23 | 1.24 |
| 04/20 | 1,387 | 1,387 | 1,372 | 1,374 | -0.43% | 33,400 | 177億7515万 | +3.7% | 14.17 | 1.23 |
| 04/19 | 1,355 | 1,380 | 1,355 | 1,380 | +2.68% | 77,900 | 178億5277万 | +4.31% | 14.23 | 1.24 |
| 04/18 | 1,330 | 1,347 | 1,313 | 1,344 | +0.6% | 54,100 | 173億8704万 | +1.82% | 13.86 | 1.21 |
| 04/15 | 1,340 | 1,342 | 1,327 | 1,336 | -0.15% | 45,600 | 172億8355万 | +1.37% | 13.77 | 1.2 |
| 04/14 | 1,330 | 1,339 | 1,328 | 1,338 | +1.06% | 43,900 | 173億942万 | +1.67% | 13.79 | 1.2 |
| 04/13 | 1,324 | 1,333 | 1,316 | 1,324 | +0.84% | 28,600 | 171億2831万 | +0.76% | 13.65 | 1.19 |
| 04/12 | 1,305 | 1,326 | 1,305 | 1,313 | +1.16% | 40,200 | 169億8600万 | 0% | 13.54 | 1.18 |
| 04/11 | 1,300 | 1,301 | 1,292 | 1,298 | 0% | 33,100 | 167億9195万 | -1.07% | 13.38 | 1.17 |
| 04/08 | 1,294 | 1,310 | 1,292 | 1,298 | 0% | 58,100 | 167億9195万 | -1.07% | 13.38 | 1.17 |
| 04/07 | 1,296 | 1,303 | 1,292 | 1,298 | -0.08% | 48,700 | 167億9195万 | -1.07% | 13.38 | 1.17 |
| 04/06 | 1,290 | 1,305 | 1,286 | 1,299 | +0.62% | 49,100 | 168億489万 | -0.92% | 13.39 | 1.17 |
| 04/05 | 1,330 | 1,330 | 1,285 | 1,291 | -3.37% | 56,100 | 167億139万 | -1.38% | 13.31 | 1.16 |
| 04/04 | 1,330 | 1,343 | 1,317 | 1,336 | +0.38% | 51,400 | 172億8355万 | +2.14% | 13.77 | 1.2 |
| 04/01 | 1,363 | 1,364 | 1,321 | 1,331 | +0.3% | 108,600 | 172億1887万 | +1.99% | 13.72 | 1.2 |
| 03/31 | 1,362 | 1,362 | 1,327 | 1,327 | -2.35% | 62,500 | 171億6712万 | +1.92% | 13.68 | 1.19 |
| 03/30 | 1,364 | 1,369 | 1,354 | 1,359 | -0.29% | 47,100 | 175億8110万 | +4.7% | 14.01 | 1.22 |
| 03/29 | 1,351 | 1,367 | 1,342 | 1,363 | +0.96% | 60,700 | 176億3284万 | +5.33% | 14.05 | 1.22 |
| 03/28 | 1,341 | 1,350 | 1,335 | 1,350 | +1.58% | 57,200 | 174億6467万 | +4.65% | 13.92 | 1.21 |
| 03/25 | 1,321 | 1,330 | 1,314 | 1,329 | +0.91% | 37,100 | 171億9299万 | +3.34% | 13.7 | 1.19 |
| 03/24 | 1,320 | 1,326 | 1,313 | 1,317 | -0.23% | 22,100 | 170億3775万 | +2.65% | 13.58 | 1.18 |
| 03/23 | 1,320 | 1,320 | 1,310 | 1,320 | 0% | 22,000 | 170億7656万 | +3.13% | 13.61 | 1.19 |
| 03/22 | 1,306 | 1,326 | 1,300 | 1,320 | +1.85% | 37,400 | 170億7656万 | +3.37% | 13.61 | 1.19 |
| 03/18 | 1,300 | 1,301 | 1,286 | 1,296 | -0.31% | 13,400 | 167億6608万 | +1.89% | 13.36 | 1.16 |
| 03/17 | 1,298 | 1,306 | 1,292 | 1,300 | +0.39% | 15,500 | 168億1783万 | +2.52% | 13.4 | 1.17 |
| 03/16 | 1,300 | 1,302 | 1,294 | 1,295 | -0.84% | 22,200 | 167億5314万 | +2.37% | 13.35 | 1.16 |
| 03/15 | 1,305 | 1,311 | 1,301 | 1,306 | 0% | 16,100 | 168億9545万 | +3.4% | 13.46 | 1.17 |
| 03/14 | 1,301 | 1,317 | 1,301 | 1,306 | +0.54% | 23,500 | 168億9545万 | +3.49% | 13.46 | 1.17 |
| 03/11 | 1,285 | 1,300 | 1,285 | 1,299 | +0.15% | 18,500 | 168億489万 | +3.01% | 13.39 | 1.17 |
| 03/10 | 1,290 | 1,310 | 1,290 | 1,297 | +0.93% | 21,300 | 167億7902万 | +2.94% | 13.37 | 1.17 |
| 03/09 | 1,293 | 1,295 | 1,285 | 1,285 | -0.85% | 15,900 | 166億2377万 | +1.98% | 13.25 | 1.15 |
| 03/08 | 1,295 | 1,307 | 1,285 | 1,296 | +0.15% | 10,400 | 167億6608万 | +2.69% | 13.36 | 1.16 |
| 03/07 | 1,310 | 1,310 | 1,294 | 1,294 | -0.08% | 19,500 | 167億4021万 | +2.37% | 13.34 | 1.16 |
| 03/04 | 1,286 | 1,295 | 1,281 | 1,295 | +0.7% | 11,900 | 167億5314万 | +2.37% | 13.35 | 1.16 |
| 03/03 | 1,283 | 1,288 | 1,267 | 1,286 | +0.55% | 16,700 | 166億3671万 | +1.58% | 13.26 | 1.16 |
| 03/02 | 1,270 | 1,292 | 1,267 | 1,279 | +2.24% | 16,400 | 165億4615万 | +1.03% | 13.19 | 1.15 |
| 03/01 | 1,260 | 1,261 | 1,247 | 1,251 | -0.48% | 15,200 | 161億8392万 | -1.26% | 12.9 | 1.12 |
| 02/29 | 1,270 | 1,277 | 1,256 | 1,257 | +0.16% | 12,100 | 162億6154万 | -0.87% | 12.96 | 1.13 |
| 02/26 | 1,270 | 1,271 | 1,249 | 1,255 | -0.24% | 8,900 | 162億3567万 | -0.95% | 12.94 | 1.13 |
| 02/25 | 1,269 | 1,275 | 1,253 | 1,258 | +1.13% | 17,300 | 162億7448万 | -0.47% | 12.97 | 1.13 |
| 02/24 | 1,233 | 1,267 | 1,233 | 1,244 | -1.11% | 17,500 | 160億9337万 | -1.43% | 12.83 | 1.12 |
| 02/23 | 1,263 | 1,269 | 1,253 | 1,258 | -0.08% | 10,200 | 162億7448万 | -0.32% | 12.97 | 1.13 |
| 02/22 | 1,252 | 1,260 | 1,240 | 1,259 | +0.56% | 18,200 | 162億8742万 | -0.24% | 12.98 | 1.13 |
| 02/19 | 1,260 | 1,264 | 1,238 | 1,252 | -0.63% | 13,100 | 161億9686万 | -0.87% | 12.91 | 1.13 |
| 02/18 | 1,270 | 1,270 | 1,256 | 1,260 | +2.11% | 11,700 | 163億35万 | -0.32% | 12.99 | 1.13 |
| 02/17 | 1,250 | 1,275 | 1,229 | 1,234 | +0.24% | 24,100 | 159億6400万 | -2.45% | 12.72 | 1.11 |
| 02/16 | 1,225 | 1,255 | 1,225 | 1,231 | +1.07% | 18,200 | 159億2519万 | -2.76% | 12.69 | 1.11 |
| 02/15 | 1,220 | 1,225 | 1,200 | 1,218 | +3.75% | 25,400 | 157億5701万 | -4.02% | 12.56 | 1.09 |
| 02/12 | 1,193 | 1,210 | 1,174 | 1,174 | -4.32% | 39,200 | 151億8779万 | -7.78% | 12.1 | 1.06 |
| 02/10 | 1,256 | 1,258 | 1,213 | 1,227 | -2.08% | 32,400 | 158億7344万 | -3.99% | 12.65 | 1.1 |
| 02/09 | 1,260 | 1,270 | 1,250 | 1,253 | -2.79% | 35,600 | 162億980万 | -2.26% | 12.92 | 1.13 |
| 02/08 | 1,265 | 1,292 | 1,263 | 1,289 | +1.5% | 15,500 | 166億7552万 | +0.39% | 13.29 | 1.16 |
| 02/05 | 1,285 | 1,285 | 1,265 | 1,270 | -1.17% | 21,600 | 164億2972万 | -1.24% | 13.09 | 1.14 |
| 02/04 | 1,296 | 1,304 | 1,280 | 1,285 | -1.15% | 25,400 | 166億2377万 | -0.23% | 13.25 | 1.15 |
| 02/03 | 1,321 | 1,321 | 1,282 | 1,300 | -2.33% | 36,500 | 168億1783万 | +0.78% | 13.4 | 1.17 |
| 02/02 | 1,342 | 1,342 | 1,328 | 1,331 | -0.37% | 22,700 | 172億1887万 | +3.02% | 13.72 | 1.2 |
| 02/01 | 1,344 | 1,350 | 1,319 | 1,336 | +1.6% | 57,800 | 172億8355万 | +3.41% | 13.77 | 1.2 |
| 01/29 | 1,315 | 1,320 | 1,300 | 1,315 | -0.15% | 45,800 | 170億1188万 | +1.7% | 13.56 | 1.18 |
| 01/28 | 1,302 | 1,317 | 1,301 | 1,317 | +1.15% | 58,000 | 170億3775万 | +1.86% | 13.58 | 1.18 |
| 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 |
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。
