TAKARA&COMPANY（7921）の株価チャート
2017/06/02～2017/10/25
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 | ||||||||||
| 10/25 | 1,756 | 1,756 | 1,740 | 1,743 | -0.29% | 18,100 | 225億4883万 | +1.99% | 17.54 | 1.37 |
| 10/24 | 1,743 | 1,751 | 1,743 | 1,748 | +0.23% | 20,200 | 226億1351万 | +2.52% | 17.59 | 1.37 |
| 10/23 | 1,745 | 1,745 | 1,738 | 1,744 | -0.06% | 20,900 | 225億6176万 | +2.59% | 17.55 | 1.37 |
| 10/20 | 1,717 | 1,750 | 1,717 | 1,745 | +1.1% | 26,400 | 225億7470万 | +2.89% | 17.56 | 1.37 |
| 10/19 | 1,728 | 1,732 | 1,721 | 1,726 | -0.23% | 11,800 | 223億2890万 | +2.07% | 17.37 | 1.35 |
| 10/18 | 1,718 | 1,733 | 1,718 | 1,730 | -0.06% | 11,900 | 223億8065万 | +2.55% | 17.41 | 1.36 |
| 10/17 | 1,722 | 1,731 | 1,716 | 1,731 | -0.35% | 20,800 | 223億9358万 | +2.91% | 17.42 | 1.36 |
| 10/16 | 1,741 | 1,749 | 1,735 | 1,737 | -0.91% | 25,900 | 224億7120万 | +3.58% | 17.48 | 1.36 |
| 10/13 | 1,715 | 1,757 | 1,715 | 1,753 | +2.1% | 73,000 | 226億7819万 | +4.84% | 17.64 | 1.38 |
| 10/12 | 1,715 | 1,722 | 1,710 | 1,717 | +0.23% | 16,900 | 222億1247万 | +3.12% | 17.28 | 1.35 |
| 10/11 | 1,714 | 1,715 | 1,710 | 1,713 | +0.29% | 14,800 | 221億6072万 | +3.19% | 17.24 | 1.34 |
| 10/10 | 1,710 | 1,715 | 1,700 | 1,708 | -0.58% | 17,600 | 220億9604万 | +3.14% | 17.19 | 1.34 |
| 10/06 | 1,725 | 1,732 | 1,712 | 1,718 | -0.69% | 16,800 | 222億2541万 | +4% | 17.29 | 1.35 |
| 10/05 | 1,718 | 1,730 | 1,718 | 1,730 | +0.7% | 38,400 | 223億8065万 | +4.98% | 17.41 | 1.36 |
| 10/04 | 1,712 | 1,719 | 1,698 | 1,718 | +0.64% | 33,000 | 222億2541万 | +4.5% | 17.29 | 1.35 |
| 10/03 | 1,689 | 1,710 | 1,681 | 1,707 | +1.49% | 40,600 | 220億8310万 | +4.09% | 17.18 | 1.34 |
| 10/02 | 1,660 | 1,683 | 1,652 | 1,682 | +0.48% | 46,400 | 217億5968万 | +2.81% | 16.92 | 1.32 |
| 09/29 | 1,684 | 1,689 | 1,669 | 1,674 | -0.59% | 24,600 | 216億5619万 | +2.51% | 16.84 | 1.31 |
| 09/28 | 1,680 | 1,692 | 1,666 | 1,684 | +0.24% | 32,800 | 217億8555万 | +3.25% | 16.94 | 1.32 |
| 09/27 | 1,673 | 1,685 | 1,664 | 1,680 | +0.42% | 31,200 | 217億3381万 | +3.26% | 16.9 | 1.32 |
| 09/26 | 1,663 | 1,673 | 1,660 | 1,673 | +0.18% | 26,000 | 216億4325万 | +3.02% | 16.83 | 1.31 |
| 09/25 | 1,660 | 1,673 | 1,656 | 1,670 | +0.48% | 25,400 | 216億444万 | +2.96% | 16.8 | 1.31 |
| 09/22 | 1,661 | 1,667 | 1,652 | 1,662 | -0.36% | 17,200 | 215億94万 | +2.66% | 16.72 | 1.3 |
| 09/21 | 1,658 | 1,672 | 1,653 | 1,668 | +0.66% | 26,000 | 215億7857万 | +3.09% | 16.78 | 1.31 |
| 09/20 | 1,650 | 1,666 | 1,649 | 1,657 | +0.49% | 27,900 | 214億3626万 | +2.6% | 16.67 | 1.3 |
| 09/19 | 1,636 | 1,649 | 1,636 | 1,649 | +0.79% | 21,900 | 213億3277万 | +2.23% | 16.59 | 1.29 |
| 09/15 | 1,628 | 1,640 | 1,618 | 1,636 | +0.93% | 25,200 | 211億6459万 | +1.49% | 16.46 | 1.28 |
| 09/14 | 1,625 | 1,636 | 1,619 | 1,621 | -0.55% | 19,400 | 209億7054万 | +0.56% | 16.31 | 1.27 |
| 09/13 | 1,623 | 1,633 | 1,617 | 1,630 | +0.74% | 14,500 | 210億8697万 | +1.05% | 16.4 | 1.28 |
| 09/12 | 1,624 | 1,624 | 1,611 | 1,618 | -0.19% | 19,400 | 209億3173万 | +0.25% | 16.28 | 1.27 |
| 09/11 | 1,603 | 1,623 | 1,601 | 1,621 | +1.12% | 22,600 | 209億7054万 | +0.31% | 16.31 | 1.27 |
| 09/08 | 1,595 | 1,614 | 1,594 | 1,603 | +0.06% | 23,100 | 207億3767万 | -0.93% | 16.13 | 1.26 |
| 09/07 | 1,599 | 1,602 | 1,591 | 1,602 | +0.88% | 13,600 | 207億2474万 | -1.11% | 16.12 | 1.26 |
| 09/06 | 1,590 | 1,594 | 1,582 | 1,588 | -0.38% | 25,300 | 205億4362万 | -2.04% | 15.98 | 1.25 |
| 09/05 | 1,602 | 1,607 | 1,594 | 1,594 | -0.44% | 31,500 | 206億2124万 | -1.79% | 16.04 | 1.25 |
| 09/04 | 1,611 | 1,614 | 1,601 | 1,601 | -0.93% | 24,800 | 207億1180万 | -1.48% | 16.11 | 1.26 |
| 09/01 | 1,627 | 1,627 | 1,608 | 1,616 | -0.25% | 15,500 | 209億585万 | -0.68% | 16.26 | 1.27 |
| 08/31 | 1,628 | 1,628 | 1,614 | 1,620 | -0.49% | 12,100 | 209億5760万 | -0.49% | 16.3 | 1.27 |
| 08/30 | 1,617 | 1,628 | 1,610 | 1,628 | +0.99% | 12,700 | 210億6109万 | -0.06% | 16.38 | 1.28 |
| 08/29 | 1,606 | 1,615 | 1,606 | 1,612 | -0.37% | 13,300 | 208億5411万 | -1.16% | 16.22 | 1.26 |
| 08/28 | 1,612 | 1,619 | 1,608 | 1,618 | +0.5% | 12,200 | 209億3173万 | -0.92% | 16.28 | 1.27 |
| 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 |
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。
