TAKARA&COMPANY（7921）の株価チャート
2017/09/12～2018/02/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 02/08 | 1,755 | 1,775 | 1,746 | 1,749 | +0.98% | 29,400 | 226億2645万 | -0.74% | 17.62 | 1.37 |
| 02/07 | 1,749 | 1,783 | 1,732 | 1,732 | +1.29% | 41,000 | 224億652万 | -1.76% | 17.45 | 1.36 |
| 02/06 | 1,702 | 1,715 | 1,687 | 1,710 | -2.68% | 61,700 | 221億2191万 | -3.12% | 17.23 | 1.34 |
| 02/05 | 1,760 | 1,769 | 1,748 | 1,757 | -1.18% | 23,700 | 227億2994万 | -0.62% | 17.7 | 1.38 |
| 02/02 | 1,763 | 1,781 | 1,762 | 1,778 | +0.62% | 15,900 | 230億161万 | +0.51% | 17.91 | 1.4 |
| 02/01 | 1,753 | 1,770 | 1,752 | 1,767 | +1.38% | 23,600 | 228億5931万 | -0.11% | 17.8 | 1.39 |
| 01/31 | 1,751 | 1,764 | 1,743 | 1,743 | -0.4% | 25,500 | 225億4883万 | -1.41% | 17.56 | 1.37 |
| 01/30 | 1,768 | 1,773 | 1,750 | 1,750 | -0.68% | 18,000 | 226億3938万 | -1.02% | 17.63 | 1.37 |
| 01/29 | 1,771 | 1,771 | 1,762 | 1,762 | +0.17% | 7,300 | 227億9462万 | -0.28% | 17.75 | 1.38 |
| 01/26 | 1,777 | 1,784 | 1,759 | 1,759 | -0.62% | 17,200 | 227億5581万 | -0.34% | 17.72 | 1.38 |
| 01/25 | 1,790 | 1,790 | 1,770 | 1,770 | -0.84% | 9,200 | 228億9812万 | +0.4% | 17.83 | 1.39 |
| 01/24 | 1,780 | 1,790 | 1,776 | 1,785 | +0.39% | 11,700 | 230億9217万 | +1.31% | 17.98 | 1.4 |
| 01/23 | 1,792 | 1,792 | 1,774 | 1,778 | -0.22% | 16,000 | 230億161万 | +1.02% | 17.91 | 1.4 |
| 01/22 | 1,774 | 1,783 | 1,764 | 1,782 | +1.42% | 26,800 | 230億5336万 | +1.31% | 17.95 | 1.4 |
| 01/19 | 1,752 | 1,766 | 1,752 | 1,757 | +0.46% | 14,500 | 227億2994万 | -0.06% | 17.7 | 1.38 |
| 01/18 | 1,765 | 1,765 | 1,741 | 1,749 | +0.23% | 20,000 | 226億2645万 | -0.57% | 17.62 | 1.37 |
| 01/17 | 1,756 | 1,758 | 1,741 | 1,745 | -0.63% | 20,600 | 225億7470万 | -0.8% | 17.58 | 1.37 |
| 01/16 | 1,756 | 1,766 | 1,755 | 1,756 | -0.23% | 9,100 | 227億1700万 | -0.23% | 17.69 | 1.38 |
| 01/15 | 1,776 | 1,776 | 1,759 | 1,760 | 0% | 9,500 | 227億6875万 | 0% | 17.73 | 1.38 |
| 01/12 | 1,774 | 1,779 | 1,760 | 1,760 | -1.12% | 18,100 | 227億6875万 | 0% | 17.73 | 1.38 |
| 01/11 | 1,778 | 1,787 | 1,777 | 1,780 | +0.11% | 10,500 | 230億2749万 | +1.08% | 17.93 | 1.4 |
| 01/10 | 1,783 | 1,790 | 1,777 | 1,778 | +0.28% | 18,900 | 230億161万 | +0.97% | 17.91 | 1.4 |
| 01/09 | 1,790 | 1,790 | 1,770 | 1,773 | -0.11% | 14,700 | 229億3693万 | +0.74% | 17.86 | 1.39 |
| 01/05 | 1,786 | 1,789 | 1,774 | 1,775 | -0.73% | 17,600 | 229億6280万 | +0.97% | 17.88 | 1.39 |
| 01/04 | 1,787 | 1,793 | 1,780 | 1,788 | +0.34% | 18,200 | 231億3098万 | +1.88% | 18.01 | 1.4 |
| 2017 | ||||||||||
| 12/29 | 1,780 | 1,787 | 1,770 | 1,782 | +0.17% | 16,600 | 230億5336万 | +1.54% | 17.95 | 1.4 |
| 12/28 | 1,792 | 1,792 | 1,740 | 1,779 | -0.78% | 36,000 | 230億1455万 | +1.37% | 17.92 | 1.4 |
| 12/27 | 1,780 | 1,793 | 1,776 | 1,793 | +0.9% | 30,500 | 231億9566万 | +2.28% | 18.06 | 1.41 |
| 12/26 | 1,758 | 1,777 | 1,758 | 1,777 | +0.62% | 19,300 | 229億8868万 | +1.48% | 17.9 | 1.4 |
| 12/25 | 1,752 | 1,766 | 1,743 | 1,766 | +0.91% | 24,000 | 228億4637万 | +0.97% | 17.79 | 1.39 |
| 12/22 | 1,742 | 1,751 | 1,739 | 1,750 | +0.69% | 17,600 | 226億3938万 | +0.17% | 17.63 | 1.37 |
| 12/21 | 1,727 | 1,738 | 1,725 | 1,738 | +0.7% | 13,000 | 224億8414万 | -0.46% | 17.51 | 1.37 |
| 12/20 | 1,717 | 1,727 | 1,712 | 1,726 | +0.47% | 15,900 | 223億2890万 | -1.09% | 17.39 | 1.36 |
| 12/19 | 1,724 | 1,735 | 1,715 | 1,718 | +0.23% | 13,900 | 222億2541万 | -1.6% | 17.31 | 1.35 |
| 12/18 | 1,745 | 1,759 | 1,710 | 1,714 | -1.21% | 49,100 | 221億7366万 | -1.89% | 17.27 | 1.35 |
| 12/15 | 1,740 | 1,741 | 1,722 | 1,735 | -0.63% | 20,000 | 224億4533万 | -0.74% | 17.48 | 1.36 |
| 12/14 | 1,745 | 1,758 | 1,735 | 1,746 | -0.11% | 19,000 | 225億8764万 | -0.23% | 17.59 | 1.37 |
| 12/13 | 1,758 | 1,764 | 1,743 | 1,748 | -0.79% | 16,500 | 226億1351万 | -0.17% | 17.61 | 1.37 |
| 12/12 | 1,760 | 1,773 | 1,760 | 1,762 | -0.51% | 11,100 | 227億9462万 | +0.57% | 17.75 | 1.38 |
| 12/11 | 1,763 | 1,771 | 1,759 | 1,771 | +0.51% | 11,600 | 229億1106万 | +1.03% | 17.84 | 1.39 |
| 12/08 | 1,741 | 1,762 | 1,741 | 1,762 | +0.23% | 21,300 | 227億9462万 | +0.51% | 17.75 | 1.38 |
| 12/07 | 1,754 | 1,767 | 1,754 | 1,758 | +0.34% | 20,400 | 227億4288万 | +0.29% | 17.71 | 1.38 |
| 12/06 | 1,776 | 1,782 | 1,752 | 1,752 | -1.35% | 18,300 | 226億6526万 | -0.11% | 17.65 | 1.38 |
| 12/05 | 1,778 | 1,780 | 1,757 | 1,776 | -0.17% | 18,900 | 229億7574万 | +1.25% | 17.89 | 1.4 |
| 12/04 | 1,781 | 1,788 | 1,776 | 1,779 | -0.11% | 36,200 | 230億1455万 | +1.48% | 17.92 | 1.4 |
| 12/01 | 1,750 | 1,784 | 1,746 | 1,781 | +2.24% | 75,000 | 230億4042万 | +1.66% | 17.94 | 1.4 |
| 11/30 | 1,724 | 1,748 | 1,712 | 1,742 | +1.04% | 32,800 | 225億3589万 | -0.51% | 17.53 | 1.37 |
| 11/29 | 1,721 | 1,726 | 1,720 | 1,724 | +0.58% | 23,500 | 223億303万 | -1.54% | 17.35 | 1.35 |
| 11/28 | 1,727 | 1,735 | 1,710 | 1,714 | -3.6% | 70,300 | 221億7366万 | -2.17% | 17.25 | 1.34 |
| 11/27 | 1,779 | 1,782 | 1,771 | 1,778 | -0.11% | 73,800 | 230億161万 | +1.43% | 17.89 | 1.39 |
| 11/24 | 1,742 | 1,780 | 1,740 | 1,780 | +2.06% | 55,800 | 230億2749万 | +1.66% | 17.91 | 1.4 |
| 11/22 | 1,734 | 1,749 | 1,734 | 1,744 | +0.29% | 30,800 | 225億6176万 | -0.29% | 17.55 | 1.37 |
| 11/21 | 1,721 | 1,742 | 1,720 | 1,739 | +0.99% | 24,600 | 224億9708万 | -0.51% | 17.5 | 1.36 |
| 11/20 | 1,710 | 1,725 | 1,703 | 1,722 | +0.41% | 24,800 | 222億7715万 | -1.49% | 17.33 | 1.35 |
| 11/17 | 1,729 | 1,734 | 1,712 | 1,715 | -0.69% | 29,300 | 221億8659万 | -1.94% | 17.26 | 1.35 |
| 11/16 | 1,718 | 1,735 | 1,715 | 1,727 | +0.41% | 21,600 | 223億4184万 | -1.26% | 17.38 | 1.35 |
| 11/15 | 1,728 | 1,744 | 1,716 | 1,720 | -0.81% | 32,600 | 222億5128万 | -1.66% | 17.31 | 1.35 |
| 11/14 | 1,747 | 1,747 | 1,726 | 1,734 | -0.8% | 21,800 | 224億3239万 | -0.8% | 17.45 | 1.36 |
| 11/13 | 1,750 | 1,754 | 1,746 | 1,748 | -0.17% | 13,700 | 226億1351万 | 0% | 17.59 | 1.37 |
| 11/10 | 1,753 | 1,770 | 1,741 | 1,751 | -1.07% | 33,700 | 226億5232万 | +0.23% | 17.62 | 1.37 |
| 11/09 | 1,770 | 1,788 | 1,758 | 1,770 | -0.28% | 31,700 | 228億9812万 | +1.37% | 17.81 | 1.39 |
| 11/08 | 1,780 | 1,784 | 1,773 | 1,775 | -0.28% | 26,600 | 229億6280万 | +1.84% | 17.86 | 1.39 |
| 11/07 | 1,781 | 1,785 | 1,775 | 1,780 | 0% | 25,100 | 230億2749万 | +2.3% | 17.91 | 1.4 |
| 11/06 | 1,775 | 1,783 | 1,775 | 1,780 | +0.34% | 21,800 | 230億2749万 | +2.59% | 17.91 | 1.4 |
| 11/02 | 1,769 | 1,778 | 1,765 | 1,774 | 0% | 22,400 | 229億4987万 | +2.48% | 17.85 | 1.39 |
| 11/01 | 1,776 | 1,779 | 1,766 | 1,774 | +0.23% | 24,500 | 229億4987万 | +2.66% | 17.85 | 1.39 |
| 10/31 | 1,765 | 1,772 | 1,760 | 1,770 | +0.45% | 22,800 | 228億9812万 | +2.67% | 17.81 | 1.39 |
| 10/30 | 1,755 | 1,763 | 1,749 | 1,762 | +0.63% | 36,300 | 227億9462万 | +2.44% | 17.73 | 1.38 |
| 10/27 | 1,750 | 1,755 | 1,744 | 1,751 | +0.23% | 30,100 | 226億5232万 | +2.04% | 17.62 | 1.37 |
| 10/26 | 1,748 | 1,750 | 1,741 | 1,747 | +0.23% | 13,700 | 226億57万 | +2.04% | 17.58 | 1.37 |
| 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 |
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。
