TAKARA&COMPANY（7921）の株価チャート
2016/03/28～2016/08/22
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 |
|---|
| 2016 |
| 08/22 | 1,356 | 1,363 | 1,350 | 1,357 | -0.44% | 9,700 | 175億5522万 | -3.49% | 14.02 | 1.12 |
| 08/19 | 1,373 | 1,375 | 1,357 | 1,363 | -0.58% | 14,500 | 176億3284万 | -3.2% | 14.08 | 1.13 |
| 08/18 | 1,391 | 1,395 | 1,371 | 1,371 | -3.18% | 17,500 | 177億3634万 | -2.63% | 14.16 | 1.13 |
| 08/17 | 1,375 | 1,419 | 1,370 | 1,416 | +2.09% | 23,700 | 183億1849万 | +0.5% | 14.63 | 1.17 |
| 08/16 | 1,397 | 1,403 | 1,381 | 1,387 | -1.28% | 12,200 | 179億4333万 | -1.49% | 14.33 | 1.15 |
| 08/15 | 1,395 | 1,413 | 1,395 | 1,405 | -0.57% | 9,400 | 181億7619万 | -0.14% | 14.51 | 1.16 |
| 08/12 | 1,419 | 1,419 | 1,396 | 1,413 | -0.56% | 17,700 | 182億7968万 | +0.5% | 14.6 | 1.17 |
| 08/10 | 1,398 | 1,427 | 1,393 | 1,421 | +1.79% | 17,300 | 183億8318万 | +1.07% | 14.68 | 1.18 |
| 08/09 | 1,388 | 1,397 | 1,378 | 1,396 | +0.58% | 12,400 | 180億5976万 | -0.57% | 14.42 | 1.15 |
| 08/08 | 1,383 | 1,396 | 1,376 | 1,388 | +0.36% | 13,100 | 179億5626万 | -1.07% | 14.34 | 1.15 |
| 08/05 | 1,399 | 1,407 | 1,378 | 1,383 | -1.36% | 13,500 | 178億9158万 | -1.21% | 14.29 | 1.14 |
| 08/04 | 1,425 | 1,425 | 1,402 | 1,402 | -1.82% | 13,900 | 181億3738万 | +0.36% | 14.48 | 1.16 |
| 08/03 | 1,415 | 1,439 | 1,405 | 1,428 | +0.28% | 22,900 | 184億7374万 | +2.51% | 14.75 | 1.18 |
| 08/02 | 1,412 | 1,446 | 1,412 | 1,424 | +0.28% | 14,000 | 184億2199万 | +2.59% | 14.71 | 1.18 |
| 08/01 | 1,435 | 1,442 | 1,410 | 1,420 | -1.05% | 19,100 | 183億7024万 | +2.68% | 14.67 | 1.17 |
| 07/29 | 1,436 | 1,448 | 1,417 | 1,435 | -1.91% | 22,600 | 185億6429万 | +4.21% | 14.82 | 1.19 |
| 07/28 | 1,439 | 1,465 | 1,420 | 1,463 | +1.53% | 30,300 | 189億2652万 | +6.63% | 15.11 | 1.21 |
| 07/27 | 1,441 | 1,451 | 1,428 | 1,441 | +0.7% | 38,500 | 186億4191万 | +5.41% | 14.88 | 1.19 |
| 07/26 | 1,408 | 1,443 | 1,408 | 1,431 | +0.85% | 34,100 | 185億1255万 | +5.07% | 14.78 | 1.18 |
| 07/25 | 1,405 | 1,424 | 1,402 | 1,419 | +0.85% | 33,400 | 183億5730万 | +4.57% | 14.66 | 1.17 |
| 07/22 | 1,392 | 1,408 | 1,390 | 1,407 | +0.36% | 18,900 | 182億206万 | +4.07% | 14.53 | 1.16 |
| 07/21 | 1,401 | 1,404 | 1,390 | 1,402 | +0.43% | 14,900 | 181億3738万 | +4.01% | 14.48 | 1.16 |
| 07/20 | 1,391 | 1,403 | 1,389 | 1,396 | -0.57% | 12,500 | 180億5976万 | +3.87% | 14.42 | 1.15 |
| 07/19 | 1,395 | 1,405 | 1,382 | 1,404 | +1.01% | 36,000 | 181億6325万 | +4.7% | 14.5 | 1.16 |
| 07/15 | 1,387 | 1,391 | 1,373 | 1,390 | -0.07% | 18,300 | 179億8214万 | +3.81% | 14.36 | 1.15 |
| 07/14 | 1,394 | 1,398 | 1,383 | 1,391 | +1.38% | 26,700 | 179億9507万 | +3.88% | 14.37 | 1.15 |
| 07/13 | 1,398 | 1,399 | 1,367 | 1,372 | -1.86% | 21,500 | 177億4927万 | +2.54% | 14.17 | 1.13 |
| 07/12 | 1,380 | 1,399 | 1,380 | 1,398 | +1.6% | 42,300 | 180億8563万 | +4.41% | 14.44 | 1.16 |
| 07/11 | 1,366 | 1,393 | 1,366 | 1,376 | +0.95% | 27,100 | 178億102万 | +2.84% | 14.21 | 1.14 |
| 07/08 | 1,389 | 1,399 | 1,361 | 1,363 | -2.29% | 24,800 | 176億3284万 | +1.79% | 14.08 | 1.13 |
| 07/07 | 1,396 | 1,396 | 1,380 | 1,395 | -0.14% | 24,800 | 180億4682万 | +4.18% | 14.41 | 1.15 |
| 07/06 | 1,399 | 1,399 | 1,365 | 1,397 | +0.43% | 44,200 | 180億7269万 | +4.41% | 14.43 | 1.16 |
| 07/05 | 1,346 | 1,392 | 1,336 | 1,391 | +2.51% | 50,400 | 179億9507万 | +4.04% | 14.37 | 1.15 |
| 07/04 | 1,320 | 1,363 | 1,305 | 1,357 | +2.34% | 58,200 | 175億5522万 | +1.65% | 14.02 | 1.12 |
| 07/01 | 1,300 | 1,337 | 1,290 | 1,326 | +3.19% | 44,800 | 171億5418万 | -0.67% | 13.7 | 1.1 |
| 06/30 | 1,325 | 1,325 | 1,285 | 1,285 | -1.76% | 27,600 | 166億2377万 | -3.96% | 13.27 | 1.06 |
| 06/29 | 1,308 | 1,315 | 1,295 | 1,308 | +0.23% | 17,800 | 169億2132万 | -2.68% | 13.51 | 1.08 |
| 06/28 | 1,270 | 1,324 | 1,270 | 1,305 | +0.77% | 24,400 | 168億8251万 | -3.26% | 13.48 | 1.08 |
| 06/27 | 1,268 | 1,316 | 1,265 | 1,295 | +2.13% | 25,500 | 167億5314万 | -4.36% | 13.38 | 1.07 |
| 06/24 | 1,348 | 1,349 | 1,241 | 1,268 | -3.87% | 41,500 | 164億385万 | -6.7% | 13.1 | 1.05 |
| 06/23 | 1,319 | 1,327 | 1,300 | 1,319 | -1.27% | 23,700 | 170億6362万 | -3.37% | 13.62 | 1.09 |
| 06/22 | 1,333 | 1,348 | 1,323 | 1,336 | +0.68% | 25,700 | 172億8355万 | -2.41% | 13.8 | 1.1 |
| 06/21 | 1,291 | 1,334 | 1,290 | 1,327 | +1.84% | 39,800 | 171億6712万 | -3.21% | 13.71 | 1.1 |
| 06/20 | 1,299 | 1,315 | 1,299 | 1,303 | +1.16% | 18,500 | 168億5664万 | -5.1% | 13.46 | 1.08 |
| 06/17 | 1,305 | 1,315 | 1,287 | 1,288 | -1.3% | 33,400 | 166億6258万 | -6.4% | 13.3 | 1.07 |
| 06/16 | 1,304 | 1,320 | 1,296 | 1,305 | -0.08% | 44,700 | 168億8251万 | -5.43% | 13.48 | 1.08 |
| 06/15 | 1,316 | 1,334 | 1,280 | 1,306 | -1.51% | 41,400 | 168億9545万 | -5.57% | 13.49 | 1.08 |
| 06/14 | 1,346 | 1,353 | 1,313 | 1,326 | -2.21% | 24,400 | 171億5418万 | -4.4% | 13.7 | 1.1 |
| 06/13 | 1,376 | 1,376 | 1,351 | 1,356 | -1.67% | 30,800 | 175億4229万 | -2.38% | 14.01 | 1.12 |
| 06/10 | 1,380 | 1,390 | 1,360 | 1,379 | +0.36% | 43,600 | 178億3983万 | -0.79% | 14.24 | 1.14 |
| 06/09 | 1,380 | 1,380 | 1,359 | 1,374 | -0.65% | 17,600 | 177億7515万 | -1.08% | 14.19 | 1.14 |
| 06/08 | 1,395 | 1,411 | 1,372 | 1,383 | -0.58% | 52,300 | 178億9158万 | -0.36% | 14.29 | 1.14 |
| 06/07 | 1,380 | 1,391 | 1,373 | 1,391 | +0.72% | 29,500 | 179億9507万 | +0.22% | 14.37 | 1.15 |
| 06/06 | 1,365 | 1,381 | 1,358 | 1,381 | -0.22% | 26,000 | 178億6571万 | -0.43% | 14.26 | 1.14 |
| 06/03 | 1,364 | 1,386 | 1,360 | 1,384 | +1.47% | 67,500 | 179億452万 | -0.22% | 14.3 | 1.14 |
| 06/02 | 1,356 | 1,369 | 1,346 | 1,364 | +0.52% | 52,800 | 176億4578万 | -1.66% | 14.09 | 1.13 |
| 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 |
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。
