TAKARA&COMPANY（7921）の株価チャート
2018/01/04～2018/05/31
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 | ||||||||||
| 05/31 | 1,951 | 1,968 | 1,937 | 1,945 | +1.78% | 51,300 | 251億6206万 | -3.33% | 19.6 | 1.53 |
| 05/30 | 1,921 | 1,921 | 1,895 | 1,911 | -1.14% | 55,700 | 247億2221万 | -5.07% | 19.25 | 1.5 |
| 05/29 | 1,996 | 1,996 | 1,926 | 1,933 | -4.87% | 177,000 | 250億682万 | -4.07% | 19.47 | 1.52 |
| 05/28 | 2,010 | 2,039 | 2,006 | 2,032 | +1.65% | 130,600 | 262億8756万 | +0.74% | 20.47 | 1.6 |
| 05/25 | 2,005 | 2,007 | 1,985 | 1,999 | -0.79% | 88,100 | 258億6064万 | -0.74% | 20.14 | 1.57 |
| 05/24 | 2,020 | 2,025 | 2,013 | 2,015 | -0.44% | 52,600 | 260億6763万 | +0.15% | 20.3 | 1.58 |
| 05/23 | 2,025 | 2,025 | 2,015 | 2,024 | +0.25% | 37,100 | 261億8406万 | +0.75% | 20.39 | 1.59 |
| 05/22 | 2,000 | 2,020 | 2,000 | 2,019 | +0.75% | 32,600 | 261億1938万 | +0.75% | 20.34 | 1.59 |
| 05/21 | 1,990 | 2,007 | 1,990 | 2,004 | +0.75% | 48,600 | 259億2533万 | +0.2% | 20.19 | 1.57 |
| 05/18 | 2,001 | 2,001 | 1,983 | 1,989 | -0.8% | 121,600 | 257億3128万 | -0.35% | 20.04 | 1.56 |
| 05/17 | 2,018 | 2,019 | 2,000 | 2,005 | -0.4% | 111,200 | 259億3826万 | +0.65% | 20.2 | 1.57 |
| 05/16 | 2,031 | 2,031 | 2,009 | 2,013 | -0.84% | 45,600 | 260億4176万 | +1.26% | 20.28 | 1.58 |
| 05/15 | 2,028 | 2,038 | 2,026 | 2,030 | +0.15% | 40,100 | 262億6168万 | +2.32% | 20.45 | 1.59 |
| 05/14 | 2,022 | 2,029 | 2,018 | 2,027 | +0.35% | 52,300 | 262億2287万 | +2.48% | 20.42 | 1.59 |
| 05/11 | 2,040 | 2,048 | 2,019 | 2,020 | -1.08% | 60,700 | 261億3232万 | +2.43% | 20.35 | 1.59 |
| 05/10 | 2,066 | 2,066 | 2,033 | 2,042 | -1.16% | 84,000 | 264億1693万 | +3.92% | 20.57 | 1.6 |
| 05/09 | 2,060 | 2,073 | 2,058 | 2,066 | +0.54% | 27,300 | 267億2741万 | +5.57% | 20.81 | 1.62 |
| 05/08 | 2,040 | 2,077 | 2,036 | 2,055 | +0.69% | 34,300 | 265億8510万 | +5.33% | 20.7 | 1.61 |
| 05/07 | 2,019 | 2,043 | 2,015 | 2,041 | +1.24% | 27,300 | 264億399万 | +4.99% | 20.56 | 1.6 |
| 05/02 | 2,021 | 2,021 | 2,007 | 2,016 | -0.25% | 26,300 | 260億8057万 | +3.97% | 20.31 | 1.58 |
| 05/01 | 2,031 | 2,031 | 2,013 | 2,021 | -0.35% | 39,700 | 261億4525万 | +4.55% | 20.36 | 1.59 |
| 04/27 | 2,037 | 2,047 | 2,023 | 2,028 | -0.44% | 30,900 | 262億3581万 | +5.35% | 20.43 | 1.59 |
| 04/26 | 2,040 | 2,040 | 2,022 | 2,037 | -0.29% | 27,300 | 263億5224万 | +6.2% | 20.52 | 1.6 |
| 04/25 | 1,987 | 2,046 | 1,986 | 2,043 | +2.87% | 59,900 | 264億2986万 | +6.91% | 20.58 | 1.6 |
| 04/24 | 1,973 | 1,993 | 1,966 | 1,986 | +1.07% | 33,300 | 256億9247万 | +4.31% | 20.01 | 1.56 |
| 04/23 | 1,974 | 1,974 | 1,951 | 1,965 | +0.26% | 16,400 | 254億2079万 | +3.48% | 19.8 | 1.54 |
| 04/20 | 1,973 | 1,975 | 1,960 | 1,960 | -1.01% | 23,300 | 253億5611万 | +3.43% | 19.75 | 1.54 |
| 04/19 | 1,985 | 1,985 | 1,962 | 1,980 | +0.46% | 22,300 | 256億1485万 | +4.71% | 19.95 | 1.56 |
| 04/18 | 1,960 | 1,976 | 1,957 | 1,971 | +1.08% | 20,000 | 254億9841万 | +4.51% | 19.86 | 1.55 |
| 04/17 | 1,944 | 1,977 | 1,939 | 1,950 | +0.57% | 29,900 | 252億2674万 | +3.67% | 19.65 | 1.53 |
| 04/16 | 1,904 | 1,939 | 1,904 | 1,939 | +2.05% | 30,900 | 250億8444万 | +3.3% | 19.53 | 1.52 |
| 04/13 | 1,904 | 1,905 | 1,887 | 1,900 | 0% | 27,500 | 245億7990万 | +1.5% | 19.14 | 1.49 |
| 04/12 | 1,917 | 1,917 | 1,898 | 1,900 | -0.47% | 27,600 | 245億7990万 | +1.55% | 19.14 | 1.49 |
| 04/11 | 1,907 | 1,918 | 1,889 | 1,909 | +0.21% | 33,600 | 246億9633万 | +2.09% | 19.23 | 1.5 |
| 04/10 | 1,907 | 1,917 | 1,901 | 1,905 | -0.16% | 27,600 | 246億4459万 | +1.93% | 19.19 | 1.5 |
| 04/09 | 1,899 | 1,913 | 1,895 | 1,908 | +0.47% | 14,700 | 246億8340万 | +2.31% | 19.22 | 1.5 |
| 04/06 | 1,908 | 1,918 | 1,899 | 1,899 | +0.32% | 22,100 | 245億6696万 | +1.93% | 19.13 | 1.49 |
| 04/05 | 1,887 | 1,905 | 1,867 | 1,893 | +0.8% | 29,900 | 244億8934万 | +1.61% | 19.07 | 1.49 |
| 04/04 | 1,856 | 1,883 | 1,851 | 1,878 | +1.79% | 27,600 | 242億9529万 | +0.75% | 18.92 | 1.48 |
| 04/03 | 1,810 | 1,855 | 1,805 | 1,845 | +0.54% | 34,200 | 238億6838万 | -1.07% | 18.59 | 1.45 |
| 04/02 | 1,877 | 1,878 | 1,835 | 1,835 | -3.62% | 70,300 | 237億3901万 | -1.77% | 18.49 | 1.44 |
| 03/30 | 1,899 | 1,909 | 1,891 | 1,904 | +0.26% | 13,900 | 246億3165万 | +1.87% | 19.18 | 1.5 |
| 03/29 | 1,910 | 1,910 | 1,883 | 1,899 | -0.11% | 23,300 | 245億6696万 | +1.71% | 19.13 | 1.49 |
| 03/28 | 1,868 | 1,915 | 1,868 | 1,901 | +1.44% | 22,800 | 245億9284万 | +1.93% | 19.15 | 1.49 |
| 03/27 | 1,848 | 1,874 | 1,836 | 1,874 | +2.57% | 19,400 | 242億4355万 | +0.59% | 18.88 | 1.47 |
| 03/26 | 1,828 | 1,831 | 1,803 | 1,827 | -0.16% | 25,600 | 236億3552万 | -1.77% | 18.41 | 1.44 |
| 03/23 | 1,856 | 1,861 | 1,828 | 1,830 | -2.66% | 30,400 | 236億7433万 | -1.45% | 18.44 | 1.44 |
| 03/22 | 1,871 | 1,888 | 1,867 | 1,880 | +0.7% | 21,900 | 243億2117万 | +1.46% | 18.94 | 1.48 |
| 03/20 | 1,850 | 1,867 | 1,848 | 1,867 | +1.03% | 13,900 | 241億5299万 | +1.08% | 18.81 | 1.47 |
| 03/19 | 1,871 | 1,871 | 1,837 | 1,848 | -1.33% | 21,500 | 239億719万 | +0.33% | 18.62 | 1.45 |
| 03/16 | 1,887 | 1,887 | 1,865 | 1,873 | +0.11% | 18,300 | 242億3061万 | +1.96% | 18.87 | 1.47 |
| 03/15 | 1,856 | 1,872 | 1,838 | 1,871 | +1.08% | 16,500 | 242億473万 | +2.13% | 18.85 | 1.47 |
| 03/14 | 1,849 | 1,855 | 1,838 | 1,851 | +0.11% | 10,000 | 239億4600万 | +1.37% | 18.65 | 1.45 |
| 03/13 | 1,838 | 1,849 | 1,828 | 1,849 | +0.6% | 15,600 | 239億2013万 | +1.59% | 18.63 | 1.45 |
| 03/12 | 1,861 | 1,866 | 1,830 | 1,838 | +0.6% | 16,000 | 237億7782万 | +1.16% | 18.52 | 1.44 |
| 03/09 | 1,875 | 1,877 | 1,825 | 1,827 | -2.04% | 22,800 | 236億3552万 | +0.72% | 18.41 | 1.44 |
| 03/08 | 1,888 | 1,888 | 1,858 | 1,865 | -0.21% | 11,300 | 241億2711万 | +2.92% | 18.79 | 1.46 |
| 03/07 | 1,886 | 1,890 | 1,865 | 1,869 | -0.53% | 15,700 | 241億7886万 | +3.43% | 18.83 | 1.47 |
| 03/06 | 1,831 | 1,885 | 1,831 | 1,879 | +3.75% | 28,700 | 243億823万 | +4.27% | 18.93 | 1.48 |
| 03/05 | 1,855 | 1,863 | 1,809 | 1,811 | -2.74% | 29,200 | 234億2853万 | +0.72% | 18.25 | 1.42 |
| 03/02 | 1,873 | 1,882 | 1,855 | 1,862 | -2.15% | 33,500 | 240億8830万 | +3.67% | 18.76 | 1.46 |
| 03/01 | 1,900 | 1,920 | 1,885 | 1,903 | -0.05% | 33,100 | 246億1871万 | +6.19% | 19.17 | 1.49 |
| 02/28 | 1,906 | 1,924 | 1,903 | 1,904 | -1.04% | 16,100 | 246億3165万 | +6.55% | 19.18 | 1.5 |
| 02/27 | 1,937 | 1,947 | 1,907 | 1,924 | +0.73% | 30,800 | 248億9038万 | +7.97% | 19.38 | 1.51 |
| 02/26 | 1,870 | 1,910 | 1,869 | 1,910 | +2.25% | 31,100 | 247億927万 | +7.55% | 19.24 | 1.5 |
| 02/23 | 1,875 | 1,882 | 1,860 | 1,868 | +0.76% | 32,300 | 241億6592万 | +5.54% | 18.82 | 1.47 |
| 02/22 | 1,850 | 1,857 | 1,831 | 1,854 | +1.15% | 21,700 | 239億8481万 | +4.98% | 18.68 | 1.46 |
| 02/21 | 1,860 | 1,864 | 1,833 | 1,833 | -0.81% | 29,900 | 237億1314万 | +4.09% | 18.47 | 1.44 |
| 02/20 | 1,806 | 1,850 | 1,806 | 1,848 | +2.72% | 78,000 | 239億719万 | +5.12% | 18.62 | 1.45 |
| 02/19 | 1,769 | 1,800 | 1,769 | 1,799 | +1.98% | 36,700 | 232億7329万 | +2.51% | 18.12 | 1.41 |
| 02/16 | 1,737 | 1,768 | 1,737 | 1,764 | +2.02% | 19,400 | 228億2050万 | +0.63% | 17.77 | 1.39 |
| 02/15 | 1,729 | 1,746 | 1,723 | 1,729 | +0.29% | 33,000 | 223億6771万 | -1.43% | 17.42 | 1.36 |
| 02/14 | 1,740 | 1,742 | 1,721 | 1,724 | -0.92% | 35,700 | 223億303万 | -1.82% | 17.37 | 1.35 |
| 02/13 | 1,750 | 1,750 | 1,731 | 1,740 | +1.16% | 36,800 | 225億1001万 | -1.02% | 17.53 | 1.37 |
| 02/09 | 1,711 | 1,725 | 1,707 | 1,720 | -1.66% | 35,300 | 222億5128万 | -2.22% | 17.33 | 1.35 |
| 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 |
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。
