TAKARA&COMPANY（7921）の株価チャート
2016/09/30～2017/02/27
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 |
|---|
| 2017 |
| 02/27 | 1,578 | 1,592 | 1,572 | 1,583 | +0.32% | 21,100 | 204億7894万 | +3.53% | 16.35 | 1.31 |
| 02/24 | 1,580 | 1,580 | 1,567 | 1,578 | -0.13% | 27,400 | 204億1425万 | +3.48% | 16.3 | 1.31 |
| 02/23 | 1,575 | 1,585 | 1,571 | 1,580 | +0.7% | 17,400 | 204億4013万 | +3.81% | 16.32 | 1.31 |
| 02/22 | 1,591 | 1,600 | 1,566 | 1,569 | -1.32% | 26,000 | 202億9782万 | +3.22% | 16.21 | 1.3 |
| 02/21 | 1,579 | 1,590 | 1,569 | 1,590 | +0.7% | 16,300 | 205億6950万 | +4.81% | 16.42 | 1.32 |
| 02/20 | 1,573 | 1,579 | 1,541 | 1,579 | +0.51% | 24,500 | 204億2719万 | +4.29% | 16.31 | 1.31 |
| 02/17 | 1,567 | 1,574 | 1,564 | 1,571 | +0.77% | 18,500 | 203億2370万 | +3.83% | 16.23 | 1.3 |
| 02/16 | 1,550 | 1,560 | 1,548 | 1,559 | +0.78% | 16,500 | 201億6846万 | +3.04% | 16.1 | 1.29 |
| 02/15 | 1,545 | 1,549 | 1,538 | 1,547 | +0.72% | 21,800 | 200億1321万 | +2.25% | 15.98 | 1.28 |
| 02/14 | 1,535 | 1,544 | 1,526 | 1,536 | +0.26% | 24,600 | 198億7091万 | +1.45% | 15.87 | 1.27 |
| 02/13 | 1,534 | 1,538 | 1,521 | 1,532 | +0.86% | 27,400 | 198億1916万 | +1.12% | 15.82 | 1.27 |
| 02/10 | 1,520 | 1,526 | 1,500 | 1,519 | +1.33% | 28,000 | 196億5098万 | +0.2% | 15.69 | 1.26 |
| 02/09 | 1,495 | 1,519 | 1,490 | 1,499 | 0% | 21,200 | 193億9225万 | -1.25% | 15.48 | 1.24 |
| 02/08 | 1,500 | 1,503 | 1,490 | 1,499 | +0.33% | 17,300 | 193億9225万 | -1.45% | 15.48 | 1.24 |
| 02/07 | 1,497 | 1,503 | 1,492 | 1,494 | -0.33% | 22,600 | 193億2756万 | -1.9% | 15.43 | 1.24 |
| 02/06 | 1,498 | 1,503 | 1,491 | 1,499 | +0.07% | 20,800 | 193億9225万 | -1.58% | 15.48 | 1.24 |
| 02/03 | 1,496 | 1,523 | 1,494 | 1,498 | +0.13% | 26,500 | 193億7931万 | -1.77% | 15.47 | 1.24 |
| 02/02 | 1,507 | 1,510 | 1,493 | 1,496 | -0.27% | 24,500 | 193億5344万 | -2.03% | 15.45 | 1.24 |
| 02/01 | 1,504 | 1,506 | 1,491 | 1,500 | -0.33% | 24,000 | 194億518万 | -1.9% | 15.49 | 1.24 |
| 01/31 | 1,490 | 1,506 | 1,490 | 1,505 | +0.8% | 18,500 | 194億6987万 | -1.7% | 15.55 | 1.24 |
| 01/30 | 1,500 | 1,510 | 1,486 | 1,493 | -0.4% | 64,100 | 193億1463万 | -2.55% | 15.42 | 1.23 |
| 01/27 | 1,530 | 1,530 | 1,499 | 1,499 | -1.38% | 30,000 | 193億9225万 | -2.15% | 15.48 | 1.24 |
| 01/26 | 1,510 | 1,527 | 1,506 | 1,520 | +1.95% | 23,800 | 196億6392万 | -0.78% | 15.7 | 1.26 |
| 01/25 | 1,510 | 1,510 | 1,490 | 1,491 | -0.33% | 22,100 | 192億8875万 | -2.74% | 15.4 | 1.23 |
| 01/24 | 1,495 | 1,497 | 1,486 | 1,496 | +0.74% | 22,500 | 193億5344万 | -2.54% | 15.45 | 1.24 |
| 01/23 | 1,503 | 1,505 | 1,484 | 1,485 | -1.07% | 29,000 | 192億1113万 | -3.38% | 15.34 | 1.23 |
| 01/20 | 1,502 | 1,513 | 1,501 | 1,501 | -0.66% | 28,500 | 194億1812万 | -2.47% | 15.5 | 1.24 |
| 01/19 | 1,500 | 1,511 | 1,500 | 1,511 | +0.2% | 24,300 | 195億4749万 | -1.76% | 15.61 | 1.25 |
| 01/18 | 1,503 | 1,524 | 1,495 | 1,508 | -0.79% | 32,200 | 195億868万 | -1.82% | 15.58 | 1.25 |
| 01/17 | 1,538 | 1,543 | 1,519 | 1,520 | -1.55% | 18,600 | 196億6392万 | -0.98% | 15.7 | 1.26 |
| 01/16 | 1,569 | 1,569 | 1,541 | 1,544 | -2.34% | 24,600 | 199億7440万 | +0.78% | 15.95 | 1.28 |
| 01/13 | 1,544 | 1,584 | 1,541 | 1,581 | +1.09% | 29,900 | 204億5306万 | +3.47% | 16.33 | 1.31 |
| 01/12 | 1,555 | 1,567 | 1,542 | 1,564 | +0.58% | 26,400 | 202億3314万 | +2.76% | 16.15 | 1.29 |
| 01/11 | 1,565 | 1,565 | 1,531 | 1,555 | +0.06% | 29,500 | 201億1671万 | +2.5% | 16.06 | 1.29 |
| 01/10 | 1,556 | 1,574 | 1,551 | 1,554 | -0.7% | 41,700 | 201億377万 | +2.85% | 16.05 | 1.29 |
| 01/06 | 1,581 | 1,581 | 1,558 | 1,565 | -0.63% | 25,500 | 202億4608万 | +3.99% | 16.17 | 1.29 |
| 01/05 | 1,575 | 1,585 | 1,571 | 1,575 | +0.19% | 22,200 | 203億7544万 | +5.07% | 16.27 | 1.3 |
| 01/04 | 1,553 | 1,576 | 1,551 | 1,572 | +1.62% | 46,400 | 203億3663万 | +5.36% | 16.24 | 1.3 |
| 2016 |
| 12/30 | 1,505 | 1,547 | 1,494 | 1,547 | +3.55% | 44,400 | 200億1321万 | +4.03% | 15.98 | 1.28 |
| 12/29 | 1,524 | 1,536 | 1,484 | 1,494 | -4.11% | 75,000 | 193億2756万 | +0.74% | 15.43 | 1.24 |
| 12/28 | 1,529 | 1,558 | 1,528 | 1,558 | +1.23% | 18,700 | 201億5552万 | +5.13% | 16.09 | 1.29 |
| 12/27 | 1,546 | 1,565 | 1,530 | 1,539 | -0.45% | 37,800 | 199億972万 | +4.2% | 15.9 | 1.27 |
| 12/26 | 1,540 | 1,550 | 1,536 | 1,546 | +0.39% | 18,000 | 200億28万 | +4.96% | 15.97 | 1.28 |
| 12/22 | 1,537 | 1,546 | 1,523 | 1,540 | +0.2% | 27,600 | 199億2266万 | +4.9% | 15.91 | 1.27 |
| 12/21 | 1,517 | 1,538 | 1,517 | 1,537 | +2.4% | 50,600 | 198億8385万 | +4.99% | 15.88 | 1.27 |
| 12/20 | 1,491 | 1,504 | 1,490 | 1,501 | +0.27% | 23,000 | 194億1812万 | +2.88% | 15.5 | 1.24 |
| 12/19 | 1,528 | 1,528 | 1,493 | 1,497 | -2.35% | 32,600 | 193億6637万 | +2.82% | 15.46 | 1.24 |
| 12/16 | 1,557 | 1,557 | 1,532 | 1,533 | -1.92% | 25,500 | 198億3210万 | +5.51% | 15.83 | 1.27 |
| 12/15 | 1,541 | 1,563 | 1,541 | 1,563 | +1.43% | 30,400 | 202億2020万 | +7.94% | 16.14 | 1.29 |
| 12/14 | 1,531 | 1,548 | 1,528 | 1,541 | +1.05% | 29,200 | 199億3559万 | +6.94% | 15.92 | 1.27 |
| 12/13 | 1,491 | 1,528 | 1,491 | 1,525 | +2.56% | 54,700 | 197億2860万 | +6.2% | 15.75 | 1.26 |
| 12/12 | 1,469 | 1,487 | 1,465 | 1,487 | +1.5% | 42,800 | 192億3701万 | +3.77% | 15.36 | 1.23 |
| 12/09 | 1,458 | 1,465 | 1,444 | 1,465 | +0.27% | 30,600 | 189億5240万 | +2.38% | 15.13 | 1.21 |
| 12/08 | 1,458 | 1,466 | 1,452 | 1,461 | +0.41% | 28,900 | 189億65万 | +2.1% | 15.09 | 1.21 |
| 12/07 | 1,448 | 1,456 | 1,443 | 1,455 | +0.48% | 23,800 | 188億2303万 | +1.68% | 15.03 | 1.2 |
| 12/06 | 1,435 | 1,450 | 1,435 | 1,448 | +0.84% | 53,200 | 187億3247万 | +1.19% | 14.96 | 1.2 |
| 12/05 | 1,424 | 1,439 | 1,421 | 1,436 | +0.7% | 33,300 | 185億7723万 | +0.28% | 14.83 | 1.19 |
| 12/02 | 1,416 | 1,429 | 1,404 | 1,426 | +1.28% | 59,800 | 184億4786万 | -0.49% | 14.73 | 1.18 |
| 12/01 | 1,420 | 1,422 | 1,405 | 1,408 | +0.21% | 45,400 | 182億1500万 | -1.81% | 14.54 | 1.16 |
| 11/30 | 1,412 | 1,415 | 1,402 | 1,405 | -0.35% | 36,700 | 181億7619万 | -2.16% | 14.51 | 1.16 |
| 11/29 | 1,411 | 1,415 | 1,405 | 1,410 | -0.07% | 29,100 | 182億4087万 | -1.88% | 14.56 | 1.17 |
| 11/28 | 1,419 | 1,419 | 1,394 | 1,411 | -2.42% | 75,200 | 182億5381万 | -1.81% | 14.57 | 1.17 |
| 11/25 | 1,448 | 1,448 | 1,441 | 1,446 | -0.14% | 75,100 | 187億660万 | +0.63% | 14.94 | 1.2 |
| 11/24 | 1,459 | 1,460 | 1,444 | 1,448 | -0.48% | 34,300 | 187億3247万 | +0.84% | 14.96 | 1.2 |
| 11/22 | 1,439 | 1,457 | 1,438 | 1,455 | +1.11% | 29,100 | 188億2303万 | +1.46% | 15.03 | 1.2 |
| 11/21 | 1,431 | 1,444 | 1,430 | 1,439 | +0.56% | 29,900 | 186億1604万 | +0.56% | 14.86 | 1.19 |
| 11/18 | 1,426 | 1,435 | 1,424 | 1,431 | +0.49% | 28,000 | 185億1255万 | +0.21% | 14.78 | 1.18 |
| 11/17 | 1,438 | 1,438 | 1,423 | 1,424 | -1.04% | 30,600 | 184億2199万 | -0.07% | 14.71 | 1.18 |
| 11/16 | 1,420 | 1,439 | 1,417 | 1,439 | +1.84% | 23,700 | 186億1604万 | +1.12% | 14.86 | 1.19 |
| 11/15 | 1,426 | 1,426 | 1,411 | 1,413 | -1.05% | 30,300 | 182億7968万 | -0.42% | 14.6 | 1.17 |
| 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 |
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。
