TAKARA&COMPANY（7921）の株価チャート
2017/04/03～2017/08/25
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 | ||||||||||
| 08/25 | 1,610 | 1,611 | 1,603 | 1,610 | +0.12% | 6,600 | 208億2823万 | -1.47% | 16.2 | 1.26 |
| 08/24 | 1,607 | 1,613 | 1,603 | 1,608 | +0.37% | 8,500 | 208億236万 | -1.71% | 16.18 | 1.26 |
| 08/23 | 1,615 | 1,615 | 1,600 | 1,602 | +0.06% | 19,100 | 207億2474万 | -2.14% | 16.12 | 1.26 |
| 08/22 | 1,609 | 1,611 | 1,600 | 1,601 | -0.68% | 22,900 | 207億1180万 | -2.32% | 16.11 | 1.26 |
| 08/21 | 1,606 | 1,616 | 1,604 | 1,612 | +0.37% | 12,400 | 208億5411万 | -1.77% | 16.22 | 1.26 |
| 08/18 | 1,614 | 1,614 | 1,601 | 1,606 | -0.68% | 26,300 | 207億7648万 | -2.19% | 16.16 | 1.26 |
| 08/17 | 1,612 | 1,622 | 1,610 | 1,617 | +0.43% | 10,200 | 209億1879万 | -1.58% | 16.27 | 1.27 |
| 08/16 | 1,611 | 1,619 | 1,609 | 1,610 | -0.19% | 20,800 | 208億2823万 | -2.07% | 16.2 | 1.26 |
| 08/15 | 1,611 | 1,620 | 1,607 | 1,613 | +0.44% | 19,200 | 208億6704万 | -1.95% | 16.23 | 1.27 |
| 08/14 | 1,629 | 1,629 | 1,604 | 1,606 | -1.65% | 42,600 | 207億7648万 | -2.43% | 16.16 | 1.26 |
| 08/10 | 1,650 | 1,657 | 1,630 | 1,633 | -1.15% | 27,100 | 211億2578万 | -0.97% | 16.43 | 1.28 |
| 08/09 | 1,662 | 1,667 | 1,647 | 1,652 | -1.02% | 28,000 | 213億7158万 | +0.12% | 16.62 | 1.3 |
| 08/08 | 1,667 | 1,673 | 1,661 | 1,669 | +0.24% | 13,600 | 215億9150万 | +1.09% | 16.79 | 1.31 |
| 08/07 | 1,665 | 1,668 | 1,658 | 1,665 | +0.12% | 16,900 | 215億3976万 | +0.97% | 16.75 | 1.31 |
| 08/04 | 1,640 | 1,665 | 1,640 | 1,663 | +1.09% | 21,200 | 215億1388万 | +0.97% | 16.73 | 1.3 |
| 08/03 | 1,640 | 1,648 | 1,636 | 1,645 | +0.24% | 31,700 | 212億8102万 | -0.06% | 16.55 | 1.29 |
| 08/02 | 1,640 | 1,649 | 1,636 | 1,641 | +0.18% | 33,000 | 212億2927万 | -0.24% | 16.51 | 1.29 |
| 08/01 | 1,640 | 1,644 | 1,630 | 1,638 | -0.18% | 37,200 | 211億9046万 | -0.43% | 16.48 | 1.29 |
| 07/31 | 1,650 | 1,654 | 1,641 | 1,641 | -0.49% | 14,400 | 212億2927万 | -0.24% | 16.51 | 1.29 |
| 07/28 | 1,651 | 1,653 | 1,647 | 1,649 | -0.12% | 12,900 | 213億3277万 | +0.18% | 16.59 | 1.29 |
| 07/27 | 1,647 | 1,665 | 1,645 | 1,651 | +0.24% | 18,600 | 213億5864万 | +0.36% | 16.61 | 1.3 |
| 07/26 | 1,660 | 1,670 | 1,647 | 1,647 | -0.78% | 31,400 | 213億689万 | +0.12% | 16.57 | 1.29 |
| 07/25 | 1,666 | 1,666 | 1,659 | 1,660 | -0.3% | 13,300 | 214億7507万 | +0.91% | 16.7 | 1.3 |
| 07/24 | 1,652 | 1,665 | 1,646 | 1,665 | +0.67% | 26,200 | 215億3976万 | +1.28% | 16.75 | 1.31 |
| 07/21 | 1,646 | 1,656 | 1,646 | 1,654 | -0.06% | 16,100 | 213億9745万 | +0.73% | 16.64 | 1.3 |
| 07/20 | 1,649 | 1,658 | 1,644 | 1,655 | +0.79% | 18,000 | 214億1039万 | +0.85% | 16.65 | 1.3 |
| 07/19 | 1,639 | 1,649 | 1,632 | 1,642 | +0.18% | 20,600 | 212億4221万 | +0.18% | 16.52 | 1.29 |
| 07/18 | 1,639 | 1,645 | 1,632 | 1,639 | -0.24% | 13,600 | 212億340万 | 0% | 16.49 | 1.29 |
| 07/14 | 1,630 | 1,644 | 1,630 | 1,643 | +0.49% | 10,000 | 212億5515万 | +0.31% | 16.53 | 1.29 |
| 07/13 | 1,624 | 1,645 | 1,624 | 1,635 | -0.18% | 36,000 | 211億5165万 | -0.18% | 16.45 | 1.28 |
| 07/12 | 1,645 | 1,650 | 1,638 | 1,638 | -0.67% | 15,100 | 211億9046万 | -0.06% | 16.48 | 1.29 |
| 07/11 | 1,635 | 1,654 | 1,630 | 1,649 | +0.61% | 21,700 | 213億3277万 | +0.55% | 16.59 | 1.29 |
| 07/10 | 1,638 | 1,647 | 1,631 | 1,639 | +0.06% | 22,100 | 212億340万 | -0.06% | 16.49 | 1.29 |
| 07/07 | 1,667 | 1,667 | 1,638 | 1,638 | -1.74% | 25,300 | 211億9046万 | -0.24% | 16.48 | 1.29 |
| 07/06 | 1,680 | 1,684 | 1,666 | 1,667 | -0.48% | 28,600 | 215億6563万 | +1.46% | 16.77 | 1.31 |
| 07/05 | 1,670 | 1,677 | 1,660 | 1,675 | +1.09% | 39,800 | 216億6912万 | +2.01% | 16.85 | 1.31 |
| 07/04 | 1,642 | 1,673 | 1,632 | 1,657 | +1.53% | 68,400 | 214億3626万 | +0.91% | 16.67 | 1.3 |
| 07/03 | 1,622 | 1,648 | 1,621 | 1,632 | +0.62% | 23,100 | 211億1284万 | -0.61% | 16.42 | 1.28 |
| 06/30 | 1,625 | 1,626 | 1,616 | 1,622 | -0.25% | 26,600 | 209億8347万 | -1.28% | 16.32 | 1.27 |
| 06/29 | 1,635 | 1,635 | 1,621 | 1,626 | +0.25% | 16,300 | 210億3522万 | -1.33% | 16.36 | 1.28 |
| 06/28 | 1,630 | 1,637 | 1,622 | 1,622 | -1.28% | 32,400 | 209億8347万 | -1.76% | 16.32 | 1.27 |
| 06/27 | 1,655 | 1,655 | 1,636 | 1,643 | -0.06% | 21,400 | 212億5515万 | -0.79% | 16.53 | 1.29 |
| 06/26 | 1,639 | 1,661 | 1,639 | 1,644 | -0.24% | 22,000 | 212億6808万 | -0.9% | 16.54 | 1.29 |
| 06/23 | 1,648 | 1,654 | 1,636 | 1,648 | +0.37% | 27,500 | 213億1983万 | -0.84% | 16.58 | 1.29 |
| 06/22 | 1,658 | 1,660 | 1,642 | 1,642 | -0.36% | 38,500 | 212億4221万 | -1.38% | 16.52 | 1.29 |
| 06/21 | 1,641 | 1,657 | 1,641 | 1,648 | +0.43% | 27,200 | 213億1983万 | -1.2% | 16.58 | 1.29 |
| 06/20 | 1,644 | 1,644 | 1,635 | 1,641 | +0.67% | 32,700 | 212億2927万 | -1.8% | 16.51 | 1.29 |
| 06/19 | 1,625 | 1,639 | 1,625 | 1,630 | +0.31% | 26,600 | 210億8697万 | -2.74% | 16.4 | 1.28 |
| 06/16 | 1,620 | 1,627 | 1,615 | 1,625 | +0.56% | 28,900 | 210億2228万 | -3.39% | 16.35 | 1.27 |
| 06/15 | 1,620 | 1,627 | 1,610 | 1,616 | -0.43% | 43,300 | 209億585万 | -4.32% | 16.26 | 1.27 |
| 06/14 | 1,636 | 1,639 | 1,621 | 1,623 | -0.43% | 24,800 | 209億9641万 | -4.25% | 16.33 | 1.27 |
| 06/13 | 1,628 | 1,632 | 1,619 | 1,630 | +0.25% | 23,400 | 210億8697万 | -4.23% | 16.4 | 1.28 |
| 06/12 | 1,628 | 1,628 | 1,616 | 1,626 | -0.43% | 27,700 | 210億3522万 | -4.75% | 16.36 | 1.28 |
| 06/09 | 1,651 | 1,655 | 1,633 | 1,633 | -1.63% | 54,100 | 211億2578万 | -4.61% | 16.43 | 1.28 |
| 06/08 | 1,667 | 1,678 | 1,659 | 1,660 | -0.06% | 31,200 | 214億7507万 | -3.21% | 16.7 | 1.3 |
| 06/07 | 1,660 | 1,666 | 1,651 | 1,661 | +0.61% | 27,300 | 214億8801万 | -3.32% | 16.71 | 1.3 |
| 06/06 | 1,675 | 1,676 | 1,650 | 1,651 | -1.78% | 59,900 | 213億5864万 | -4.07% | 16.61 | 1.3 |
| 06/05 | 1,670 | 1,685 | 1,670 | 1,681 | +0.84% | 45,400 | 217億4674万 | -2.49% | 16.91 | 1.32 |
| 06/02 | 1,661 | 1,670 | 1,654 | 1,667 | +0.79% | 46,100 | 215億6563万 | -3.42% | 16.77 | 1.31 |
| 06/01 | 1,654 | 1,665 | 1,651 | 1,654 | -0.42% | 43,200 | 213億9745万 | -4.23% | 16.64 | 1.3 |
| 05/31 | 1,675 | 1,676 | 1,661 | 1,661 | -0.48% | 32,600 | 214億8801万 | -3.88% | 17.16 | 1.37 |
| 05/30 | 1,664 | 1,679 | 1,656 | 1,669 | +0.72% | 69,100 | 215億9150万 | -3.47% | 17.24 | 1.38 |
| 05/29 | 1,676 | 1,678 | 1,650 | 1,657 | -4.27% | 215,700 | 214億3626万 | -4.11% | 17.12 | 1.37 |
| 05/26 | 1,731 | 1,732 | 1,724 | 1,731 | +0.41% | 135,600 | 223億9358万 | +0.23% | 17.88 | 1.43 |
| 05/25 | 1,724 | 1,731 | 1,723 | 1,724 | -0.17% | 94,300 | 223億303万 | +0.06% | 17.81 | 1.43 |
| 05/24 | 1,733 | 1,733 | 1,722 | 1,727 | +0.47% | 76,700 | 223億4184万 | +0.47% | 17.84 | 1.43 |
| 05/23 | 1,719 | 1,725 | 1,718 | 1,719 | 0% | 51,500 | 222億3834万 | +0.29% | 17.76 | 1.42 |
| 05/22 | 1,728 | 1,728 | 1,716 | 1,719 | +0.06% | 86,200 | 222億3834万 | +0.59% | 17.76 | 1.42 |
| 05/19 | 1,728 | 1,733 | 1,717 | 1,718 | -0.58% | 60,300 | 222億2541万 | +0.76% | 17.75 | 1.42 |
| 05/18 | 1,720 | 1,734 | 1,709 | 1,728 | -0.4% | 55,300 | 223億5477万 | +1.53% | 17.85 | 1.43 |
| 05/17 | 1,757 | 1,757 | 1,735 | 1,735 | -1.59% | 99,100 | 224億4533万 | +2.12% | 17.92 | 1.43 |
| 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 |
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。
