TAKARA&COMPANY（7921）の株価チャート
2016/12/16～2017/05/16
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 |
| 05/16 | 1,783 | 1,792 | 1,756 | 1,763 | -1.01% | 86,300 | 228億756万 | +4.07% | 18.21 | 1.46 |
| 05/15 | 1,788 | 1,795 | 1,781 | 1,781 | -0.39% | 43,000 | 230億4042万 | +5.57% | 18.4 | 1.47 |
| 05/12 | 1,777 | 1,790 | 1,771 | 1,788 | +0.51% | 42,100 | 231億3098万 | +6.24% | 18.47 | 1.48 |
| 05/11 | 1,777 | 1,782 | 1,773 | 1,779 | +0.11% | 33,900 | 230億1455万 | +6.02% | 18.38 | 1.47 |
| 05/10 | 1,756 | 1,784 | 1,756 | 1,777 | +1.2% | 55,100 | 229億8868万 | +6.15% | 18.35 | 1.47 |
| 05/09 | 1,752 | 1,759 | 1,745 | 1,756 | +0.34% | 44,100 | 227億1700万 | +5.21% | 18.14 | 1.45 |
| 05/08 | 1,735 | 1,754 | 1,735 | 1,750 | +1.27% | 73,400 | 226億3938万 | +4.98% | 18.08 | 1.45 |
| 05/02 | 1,730 | 1,739 | 1,726 | 1,728 | 0% | 47,100 | 223億5477万 | +3.85% | 17.85 | 1.43 |
| 05/01 | 1,722 | 1,732 | 1,722 | 1,728 | +0.29% | 25,100 | 223億5477万 | +3.91% | 17.85 | 1.43 |
| 04/28 | 1,740 | 1,740 | 1,723 | 1,723 | -0.63% | 38,500 | 222億9009万 | +3.8% | 17.8 | 1.42 |
| 04/27 | 1,730 | 1,745 | 1,721 | 1,734 | +0.52% | 44,200 | 224億3239万 | +4.52% | 17.91 | 1.43 |
| 04/26 | 1,710 | 1,732 | 1,707 | 1,725 | +1.29% | 56,400 | 223億1596万 | +4.1% | 17.82 | 1.43 |
| 04/25 | 1,685 | 1,704 | 1,683 | 1,703 | +0.95% | 41,400 | 220億3135万 | +2.84% | 17.59 | 1.41 |
| 04/24 | 1,680 | 1,690 | 1,666 | 1,687 | +1.32% | 40,600 | 218億2436万 | +1.87% | 17.43 | 1.4 |
| 04/21 | 1,657 | 1,683 | 1,647 | 1,665 | +0.97% | 37,300 | 215億3976万 | +0.48% | 17.2 | 1.38 |
| 04/20 | 1,642 | 1,654 | 1,641 | 1,649 | +0.37% | 21,800 | 213億3277万 | -0.54% | 17.03 | 1.36 |
| 04/19 | 1,619 | 1,648 | 1,619 | 1,643 | +1.55% | 18,500 | 212億5515万 | -1.02% | 16.97 | 1.36 |
| 04/18 | 1,635 | 1,641 | 1,618 | 1,618 | -0.49% | 18,500 | 209億3173万 | -2.65% | 16.71 | 1.34 |
| 04/17 | 1,600 | 1,626 | 1,600 | 1,626 | +1.5% | 14,900 | 210億3522万 | -2.34% | 16.8 | 1.34 |
| 04/14 | 1,599 | 1,614 | 1,599 | 1,602 | +0.06% | 19,500 | 207億2474万 | -3.84% | 16.55 | 1.32 |
| 04/13 | 1,600 | 1,609 | 1,591 | 1,601 | -1.23% | 35,100 | 207億1180万 | -4.02% | 16.54 | 1.32 |
| 04/12 | 1,641 | 1,641 | 1,620 | 1,621 | -1.22% | 24,500 | 209億7054万 | -2.93% | 16.74 | 1.34 |
| 04/11 | 1,645 | 1,649 | 1,632 | 1,641 | -0.12% | 24,900 | 212億2927万 | -1.8% | 16.95 | 1.36 |
| 04/10 | 1,616 | 1,647 | 1,616 | 1,643 | +1.8% | 21,100 | 212億5515万 | -1.62% | 16.97 | 1.36 |
| 04/07 | 1,600 | 1,627 | 1,600 | 1,614 | +0.81% | 36,100 | 208億7998万 | -3.3% | 16.67 | 1.33 |
| 04/06 | 1,651 | 1,655 | 1,601 | 1,601 | -3.67% | 70,300 | 207億1180万 | -4.13% | 16.54 | 1.32 |
| 04/05 | 1,666 | 1,674 | 1,662 | 1,662 | -0.72% | 34,800 | 215億94万 | -0.48% | 17.17 | 1.37 |
| 04/04 | 1,682 | 1,690 | 1,668 | 1,674 | -0.18% | 30,600 | 216億5619万 | +0.36% | 17.29 | 1.38 |
| 04/03 | 1,668 | 1,692 | 1,665 | 1,677 | +0.72% | 29,100 | 216億9500万 | +0.78% | 17.32 | 1.39 |
| 03/31 | 1,692 | 1,695 | 1,665 | 1,665 | -1.6% | 37,100 | 215億3976万 | +0.3% | 17.2 | 1.38 |
| 03/30 | 1,689 | 1,703 | 1,687 | 1,692 | +0.3% | 22,300 | 218億8905万 | +2.11% | 17.48 | 1.4 |
| 03/29 | 1,690 | 1,695 | 1,678 | 1,687 | +0.12% | 30,200 | 218億2436万 | +2.12% | 17.43 | 1.4 |
| 03/28 | 1,675 | 1,687 | 1,668 | 1,685 | +1.2% | 24,000 | 217億9849万 | +2.25% | 17.4 | 1.39 |
| 03/27 | 1,695 | 1,695 | 1,663 | 1,665 | -1.77% | 23,000 | 215億3976万 | +1.28% | 17.2 | 1.38 |
| 03/24 | 1,681 | 1,699 | 1,681 | 1,695 | +0.83% | 10,300 | 219億2786万 | +3.35% | 17.51 | 1.4 |
| 03/23 | 1,697 | 1,697 | 1,670 | 1,681 | -0.94% | 18,000 | 217億4674万 | +2.81% | 17.36 | 1.39 |
| 03/22 | 1,711 | 1,715 | 1,692 | 1,697 | -0.99% | 23,900 | 219億5373万 | +4.17% | 17.53 | 1.4 |
| 03/21 | 1,708 | 1,723 | 1,707 | 1,714 | +0.35% | 23,000 | 221億7366万 | +5.61% | 17.7 | 1.42 |
| 03/17 | 1,700 | 1,708 | 1,691 | 1,708 | +0.47% | 13,000 | 220億9604万 | +5.76% | 17.64 | 1.41 |
| 03/16 | 1,690 | 1,700 | 1,680 | 1,700 | +0.47% | 15,500 | 219億9254万 | +5.72% | 17.56 | 1.41 |
| 03/15 | 1,701 | 1,704 | 1,692 | 1,692 | -0.53% | 15,700 | 218億8905万 | +5.75% | 17.48 | 1.4 |
| 03/14 | 1,686 | 1,714 | 1,677 | 1,701 | +1.49% | 36,100 | 220億548万 | +6.85% | 17.57 | 1.41 |
| 03/13 | 1,666 | 1,688 | 1,663 | 1,676 | +0.96% | 20,100 | 216億8206万 | +5.81% | 17.31 | 1.39 |
| 03/10 | 1,665 | 1,665 | 1,651 | 1,660 | +0.48% | 31,000 | 214億7507万 | +5.26% | 17.15 | 1.37 |
| 03/09 | 1,649 | 1,663 | 1,647 | 1,652 | +0.3% | 23,400 | 213億7158万 | +5.22% | 17.06 | 1.37 |
| 03/08 | 1,637 | 1,647 | 1,637 | 1,647 | +0.67% | 10,900 | 213億689万 | +5.31% | 17.01 | 1.36 |
| 03/07 | 1,620 | 1,636 | 1,620 | 1,636 | +0.86% | 15,200 | 211億6459万 | +5.01% | 16.9 | 1.35 |
| 03/06 | 1,635 | 1,639 | 1,621 | 1,622 | -0.67% | 15,600 | 209億8347万 | +4.44% | 16.75 | 1.34 |
| 03/03 | 1,635 | 1,649 | 1,629 | 1,633 | +0.06% | 20,400 | 211億2578万 | +5.49% | 16.87 | 1.35 |
| 03/02 | 1,616 | 1,633 | 1,615 | 1,632 | +1.49% | 25,900 | 211億1284万 | +5.84% | 16.86 | 1.35 |
| 03/01 | 1,599 | 1,608 | 1,589 | 1,608 | +0.82% | 23,400 | 208億236万 | +4.55% | 16.61 | 1.33 |
| 02/28 | 1,583 | 1,606 | 1,583 | 1,595 | +0.76% | 24,700 | 206億3418万 | +4.04% | 16.48 | 1.32 |
| 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 |
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。
