TAKARA&COMPANY（7921）の株価チャート
2016/06/20～2016/11/14
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 |
| 11/14 | 1,430 | 1,436 | 1,426 | 1,428 | +0.28% | 19,700 | 184億7374万 | +0.78% | 14.75 | 1.18 |
| 11/11 | 1,419 | 1,428 | 1,411 | 1,424 | +0.35% | 22,500 | 184億2199万 | +0.71% | 14.71 | 1.18 |
| 11/10 | 1,430 | 1,430 | 1,407 | 1,419 | +2.38% | 20,900 | 183億5730万 | +0.5% | 14.66 | 1.17 |
| 11/09 | 1,405 | 1,426 | 1,368 | 1,386 | -1.7% | 58,100 | 179億3039万 | -1.7% | 14.32 | 1.15 |
| 11/08 | 1,443 | 1,446 | 1,407 | 1,410 | -2.08% | 33,400 | 182億4087万 | +0.14% | 14.56 | 1.17 |
| 11/07 | 1,444 | 1,447 | 1,434 | 1,440 | -0.28% | 26,000 | 186億2898万 | +2.35% | 14.87 | 1.19 |
| 11/04 | 1,459 | 1,459 | 1,426 | 1,444 | -1.9% | 47,400 | 186億8072万 | +2.85% | 14.92 | 1.19 |
| 11/02 | 1,450 | 1,475 | 1,436 | 1,472 | +0.89% | 48,200 | 190億4295万 | +5.07% | 15.2 | 1.22 |
| 11/01 | 1,455 | 1,464 | 1,452 | 1,459 | 0% | 23,100 | 188億7478万 | +4.51% | 15.07 | 1.21 |
| 10/31 | 1,460 | 1,463 | 1,456 | 1,459 | -0.07% | 28,800 | 188億7478万 | +4.89% | 15.07 | 1.21 |
| 10/28 | 1,465 | 1,472 | 1,456 | 1,460 | -0.21% | 29,500 | 188億8771万 | +5.34% | 15.08 | 1.21 |
| 10/27 | 1,465 | 1,465 | 1,445 | 1,463 | -0.41% | 27,700 | 189億2652万 | +5.94% | 15.11 | 1.21 |
| 10/26 | 1,445 | 1,470 | 1,438 | 1,469 | +2.08% | 49,900 | 190億414万 | +6.84% | 15.17 | 1.21 |
| 10/25 | 1,437 | 1,439 | 1,429 | 1,439 | +0.63% | 27,200 | 186億1604万 | +5.11% | 14.86 | 1.19 |
| 10/24 | 1,415 | 1,432 | 1,408 | 1,430 | +1.06% | 27,700 | 184億9961万 | +4.84% | 14.77 | 1.18 |
| 10/21 | 1,415 | 1,423 | 1,413 | 1,415 | 0% | 14,600 | 183億556万 | +4.04% | 14.62 | 1.17 |
| 10/20 | 1,410 | 1,449 | 1,410 | 1,415 | -0.14% | 31,500 | 183億556万 | +4.35% | 14.62 | 1.17 |
| 10/19 | 1,390 | 1,423 | 1,386 | 1,417 | +1.65% | 42,600 | 183億3143万 | +4.73% | 14.64 | 1.17 |
| 10/18 | 1,385 | 1,394 | 1,376 | 1,394 | +0.94% | 27,400 | 180億3388万 | +3.34% | 14.4 | 1.15 |
| 10/17 | 1,379 | 1,384 | 1,375 | 1,381 | +0.58% | 34,700 | 178億6571万 | +2.45% | 14.26 | 1.14 |
| 10/14 | 1,363 | 1,374 | 1,362 | 1,373 | +0.96% | 33,500 | 177億6221万 | +2.01% | 14.18 | 1.14 |
| 10/13 | 1,359 | 1,362 | 1,356 | 1,360 | +0.29% | 25,200 | 175億9403万 | +1.04% | 14.05 | 1.12 |
| 10/12 | 1,353 | 1,358 | 1,352 | 1,356 | +0.3% | 24,000 | 175億4229万 | +0.74% | 14.01 | 1.12 |
| 10/11 | 1,354 | 1,360 | 1,350 | 1,352 | -0.07% | 22,100 | 174億9054万 | +0.45% | 13.97 | 1.12 |
| 10/07 | 1,362 | 1,366 | 1,350 | 1,353 | -0.66% | 32,600 | 175億348万 | +0.52% | 13.98 | 1.12 |
| 10/06 | 1,362 | 1,372 | 1,359 | 1,362 | 0% | 16,800 | 176億1991万 | +1.19% | 14.07 | 1.13 |
| 10/05 | 1,364 | 1,369 | 1,359 | 1,362 | -0.37% | 25,900 | 176億1991万 | +1.26% | 14.07 | 1.13 |
| 10/04 | 1,366 | 1,370 | 1,362 | 1,367 | +0.51% | 16,100 | 176億8459万 | +1.64% | 14.12 | 1.13 |
| 10/03 | 1,368 | 1,372 | 1,359 | 1,360 | -0.58% | 27,200 | 175億9403万 | +1.19% | 14.05 | 1.12 |
| 09/30 | 1,365 | 1,373 | 1,361 | 1,368 | -0.07% | 19,800 | 176億9753万 | +1.79% | 14.13 | 1.13 |
| 09/29 | 1,362 | 1,373 | 1,358 | 1,369 | +0.51% | 28,800 | 177億1046万 | +1.94% | 14.14 | 1.13 |
| 09/28 | 1,359 | 1,390 | 1,357 | 1,362 | +0.74% | 22,500 | 176億1991万 | +1.41% | 14.07 | 1.13 |
| 09/27 | 1,338 | 1,352 | 1,336 | 1,352 | +0.97% | 23,000 | 174億9054万 | +0.75% | 13.97 | 1.12 |
| 09/26 | 1,346 | 1,348 | 1,337 | 1,339 | +0.3% | 8,900 | 173億2236万 | -0.3% | 13.83 | 1.11 |
| 09/23 | 1,343 | 1,345 | 1,333 | 1,335 | +0.45% | 22,700 | 172億7061万 | -0.67% | 13.79 | 1.1 |
| 09/21 | 1,327 | 1,335 | 1,311 | 1,329 | +0.83% | 23,700 | 171億9299万 | -1.34% | 13.73 | 1.1 |
| 09/20 | 1,319 | 1,324 | 1,318 | 1,318 | 0% | 13,200 | 170億5069万 | -2.37% | 13.61 | 1.09 |
| 09/16 | 1,316 | 1,321 | 1,311 | 1,318 | +0.15% | 16,700 | 170億5069万 | -2.59% | 13.61 | 1.09 |
| 09/15 | 1,323 | 1,325 | 1,311 | 1,316 | -0.83% | 13,000 | 170億2481万 | -3.02% | 13.59 | 1.09 |
| 09/14 | 1,325 | 1,334 | 1,324 | 1,327 | +0.15% | 10,900 | 171億6712万 | -2.5% | 13.71 | 1.1 |
| 09/13 | 1,323 | 1,328 | 1,323 | 1,325 | -0.15% | 13,300 | 171億4125万 | -2.86% | 13.69 | 1.1 |
| 09/12 | 1,330 | 1,332 | 1,319 | 1,327 | -0.23% | 16,400 | 171億6712万 | -2.86% | 13.71 | 1.1 |
| 09/09 | 1,340 | 1,342 | 1,330 | 1,330 | -1.26% | 35,800 | 172億593万 | -2.85% | 13.74 | 1.1 |
| 09/08 | 1,343 | 1,354 | 1,343 | 1,347 | -0.3% | 9,000 | 174億2586万 | -1.82% | 13.91 | 1.11 |
| 09/07 | 1,356 | 1,356 | 1,341 | 1,351 | -0.59% | 24,500 | 174億7760万 | -1.75% | 13.96 | 1.12 |
| 09/06 | 1,361 | 1,368 | 1,352 | 1,359 | +0.15% | 10,400 | 175億8110万 | -1.38% | 14.04 | 1.12 |
| 09/05 | 1,355 | 1,361 | 1,349 | 1,357 | 0% | 12,700 | 175億5522万 | -1.67% | 14.02 | 1.12 |
| 09/02 | 1,360 | 1,365 | 1,348 | 1,357 | -0.22% | 12,900 | 175億5522万 | -1.88% | 14.02 | 1.12 |
| 09/01 | 1,348 | 1,364 | 1,344 | 1,360 | +0.82% | 16,900 | 175億9403万 | -2.02% | 14.05 | 1.12 |
| 08/31 | 1,357 | 1,357 | 1,340 | 1,349 | +0.22% | 11,500 | 174億5173万 | -3.02% | 13.93 | 1.12 |
| 08/30 | 1,352 | 1,357 | 1,341 | 1,346 | -0.44% | 10,700 | 174億1292万 | -3.44% | 13.9 | 1.11 |
| 08/29 | 1,347 | 1,363 | 1,342 | 1,352 | +0.75% | 13,800 | 174億9054万 | -3.22% | 13.97 | 1.12 |
| 08/26 | 1,359 | 1,359 | 1,342 | 1,342 | -1.9% | 16,900 | 173億6117万 | -4.07% | 13.86 | 1.11 |
| 08/25 | 1,359 | 1,370 | 1,355 | 1,368 | +1.41% | 10,600 | 176億9753万 | -2.43% | 14.13 | 1.13 |
| 08/24 | 1,347 | 1,357 | 1,340 | 1,349 | -0.07% | 19,800 | 174億5173万 | -3.85% | 13.93 | 1.12 |
| 08/23 | 1,353 | 1,363 | 1,349 | 1,350 | -0.52% | 10,700 | 174億6467万 | -3.91% | 13.94 | 1.12 |
| 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 |
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。
