TAKARA&COMPANY（7921）の株価チャート
2021/12/06～2022/05/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/06 | 1,909 | 1,951 | 1,908 | 1,934 | +1.74% | 93,500 | 254億3846万 | +1.95% | 11.1 | 1.08 |
| 05/02 | 1,884 | 1,905 | 1,873 | 1,901 | +1.77% | 82,000 | 250億440万 | +0.21% | 10.91 | 1.06 |
| 04/28 | 1,883 | 1,887 | 1,856 | 1,868 | -1.63% | 96,300 | 245億7035万 | -1.58% | 10.72 | 1.05 |
| 04/27 | 1,850 | 1,899 | 1,840 | 1,899 | +2.21% | 100,000 | 249億7810万 | -0.11% | 10.9 | 1.06 |
| 04/26 | 1,858 | 1,860 | 1,835 | 1,858 | +0.38% | 37,600 | 244億3881万 | -2.31% | 10.66 | 1.04 |
| 04/25 | 1,831 | 1,851 | 1,818 | 1,851 | +0.87% | 48,300 | 243億4674万 | -2.83% | 10.62 | 1.04 |
| 04/22 | 1,845 | 1,845 | 1,830 | 1,835 | -0.6% | 183,700 | 241億3629万 | -3.78% | 10.53 | 1.03 |
| 04/21 | 1,846 | 1,847 | 1,837 | 1,846 | +0.44% | 26,600 | 242億8097万 | -3.35% | 10.59 | 1.03 |
| 04/20 | 1,849 | 1,849 | 1,836 | 1,838 | -0.05% | 28,100 | 241億7575万 | -3.82% | 10.55 | 1.03 |
| 04/19 | 1,852 | 1,852 | 1,834 | 1,839 | -0.05% | 25,400 | 241億8890万 | -3.77% | 10.55 | 1.03 |
| 04/18 | 1,868 | 1,870 | 1,833 | 1,840 | -1.87% | 51,600 | 242億205万 | -3.77% | 10.56 | 1.03 |
| 04/15 | 1,876 | 1,882 | 1,871 | 1,875 | -0.32% | 44,600 | 246億6242万 | -1.88% | 10.76 | 1.05 |
| 04/14 | 1,883 | 1,885 | 1,872 | 1,881 | -0.11% | 21,800 | 247億4134万 | -1.52% | 10.79 | 1.05 |
| 04/13 | 1,853 | 1,883 | 1,853 | 1,883 | +1.67% | 26,600 | 247億6765万 | -1.31% | 10.8 | 1.05 |
| 04/12 | 1,875 | 1,883 | 1,852 | 1,852 | -1.59% | 39,400 | 243億5989万 | -2.73% | 10.63 | 1.04 |
| 04/11 | 1,918 | 1,919 | 1,880 | 1,882 | -1.52% | 43,500 | 247億5449万 | -1.1% | 10.8 | 1.05 |
| 04/08 | 1,928 | 1,929 | 1,906 | 1,911 | -0.16% | 42,600 | 251億3594万 | +0.47% | 10.96 | 1.07 |
| 04/07 | 1,941 | 1,941 | 1,905 | 1,914 | -1.8% | 36,200 | 251億7540万 | +0.74% | 10.98 | 1.07 |
| 04/06 | 1,949 | 1,960 | 1,933 | 1,949 | -0.2% | 33,100 | 256億3576万 | +2.74% | 11.18 | 1.09 |
| 04/05 | 1,976 | 1,981 | 1,953 | 1,953 | -0.61% | 33,000 | 256億8838万 | +3.12% | 11.21 | 1.09 |
| 04/04 | 1,950 | 1,980 | 1,944 | 1,965 | +1.34% | 25,800 | 258億4622万 | +3.97% | 11.27 | 1.1 |
| 04/01 | 1,945 | 1,948 | 1,911 | 1,939 | -1.47% | 63,300 | 255億423万 | +2.86% | 11.13 | 1.08 |
| 03/31 | 1,978 | 1,994 | 1,959 | 1,968 | -0.81% | 51,100 | 258億8568万 | +4.68% | 11.29 | 1.1 |
| 03/30 | 1,950 | 1,984 | 1,946 | 1,984 | +1.8% | 35,300 | 260億9613万 | +5.81% | 11.38 | 1.11 |
| 03/29 | 1,936 | 1,949 | 1,929 | 1,949 | +0.67% | 26,800 | 256億3576万 | +4.28% | 11.18 | 1.09 |
| 03/28 | 1,939 | 1,944 | 1,921 | 1,936 | +0.52% | 24,700 | 254億6477万 | +3.81% | 11.11 | 1.08 |
| 03/25 | 1,947 | 1,949 | 1,922 | 1,926 | -0.98% | 21,300 | 253億3324万 | +3.49% | 11.05 | 1.08 |
| 03/24 | 1,935 | 1,948 | 1,921 | 1,945 | +0.41% | 37,600 | 255億8315万 | +4.68% | 11.16 | 1.09 |
| 03/23 | 1,935 | 1,944 | 1,923 | 1,937 | +0.89% | 40,800 | 254億7792万 | +4.53% | 11.11 | 1.08 |
| 03/22 | 1,920 | 1,936 | 1,913 | 1,920 | +0.31% | 35,100 | 252億5432万 | +3.78% | 11.02 | 1.07 |
| 03/18 | 1,888 | 1,917 | 1,884 | 1,914 | +1% | 27,900 | 251億7540万 | +3.46% | 10.98 | 1.07 |
| 03/17 | 1,889 | 1,895 | 1,869 | 1,895 | +1.34% | 37,000 | 249億2549万 | +2.49% | 10.87 | 1.06 |
| 03/16 | 1,865 | 1,881 | 1,856 | 1,870 | +0.59% | 30,300 | 245億9665万 | +1.19% | 10.73 | 1.05 |
| 03/15 | 1,850 | 1,859 | 1,839 | 1,859 | +0.7% | 23,000 | 244億5197万 | +0.54% | 10.67 | 1.04 |
| 03/14 | 1,847 | 1,862 | 1,838 | 1,846 | +0.71% | 17,900 | 242億8097万 | -0.16% | 10.59 | 1.03 |
| 03/11 | 1,830 | 1,851 | 1,823 | 1,833 | -0.76% | 21,600 | 241億998万 | -0.92% | 10.52 | 1.03 |
| 03/10 | 1,842 | 1,856 | 1,820 | 1,847 | +1.82% | 26,900 | 242億9413万 | -0.32% | 10.6 | 1.03 |
| 03/09 | 1,802 | 1,822 | 1,798 | 1,814 | +0.83% | 20,100 | 238億6007万 | -2.05% | 10.41 | 1.01 |
| 03/08 | 1,805 | 1,820 | 1,790 | 1,799 | -1.15% | 31,000 | 236億6277万 | -2.86% | 10.32 | 1.01 |
| 03/07 | 1,843 | 1,843 | 1,811 | 1,820 | -1.62% | 31,800 | 239億3899万 | -1.67% | 10.44 | 1.02 |
| 03/04 | 1,859 | 1,859 | 1,836 | 1,850 | -0.86% | 20,300 | 243億3359万 | +0.05% | 10.61 | 1.04 |
| 03/03 | 1,867 | 1,882 | 1,861 | 1,866 | +1.14% | 20,300 | 245億4404万 | +0.97% | 10.71 | 1.04 |
| 03/02 | 1,850 | 1,864 | 1,845 | 1,845 | -1.49% | 17,000 | 242億6782万 | -0.05% | 10.59 | 1.03 |
| 03/01 | 1,856 | 1,885 | 1,856 | 1,873 | +1.41% | 25,600 | 246億3611万 | +1.52% | 10.75 | 1.05 |
| 02/28 | 1,838 | 1,853 | 1,835 | 1,847 | +0.49% | 25,600 | 242億9413万 | +0.22% | 10.6 | 1.03 |
| 02/25 | 1,853 | 1,853 | 1,814 | 1,838 | +0.82% | 28,200 | 241億7575万 | -0.11% | 10.55 | 1.03 |
| 02/24 | 1,827 | 1,827 | 1,795 | 1,823 | -0.27% | 33,700 | 239億7845万 | -0.92% | 10.46 | 1.02 |
| 02/22 | 1,845 | 1,845 | 1,822 | 1,828 | -0.98% | 16,500 | 240億4421万 | -0.76% | 10.49 | 1.02 |
| 02/21 | 1,827 | 1,850 | 1,827 | 1,846 | -0.05% | 11,600 | 242億8097万 | +0.11% | 10.59 | 1.03 |
| 02/18 | 1,835 | 1,861 | 1,835 | 1,847 | 0% | 22,100 | 242億9413万 | -0.11% | 10.6 | 1.03 |
| 02/17 | 1,848 | 1,863 | 1,828 | 1,847 | -0.05% | 23,900 | 242億9413万 | -0.32% | 10.6 | 1.03 |
| 02/16 | 1,838 | 1,861 | 1,831 | 1,848 | +2.04% | 30,600 | 243億728万 | -0.43% | 10.6 | 1.03 |
| 02/15 | 1,889 | 1,894 | 1,804 | 1,811 | -3.46% | 69,800 | 238億2061万 | -2.53% | 10.39 | 1.01 |
| 02/14 | 1,899 | 1,899 | 1,868 | 1,876 | -1.63% | 27,700 | 246億7557万 | +0.64% | 10.76 | 1.05 |
| 02/10 | 1,892 | 1,907 | 1,883 | 1,907 | +0.9% | 25,700 | 250億8332万 | +2.14% | 10.94 | 1.07 |
| 02/09 | 1,894 | 1,899 | 1,869 | 1,890 | +0.64% | 19,800 | 248億5972万 | +1.12% | 10.84 | 1.06 |
| 02/08 | 1,874 | 1,895 | 1,874 | 1,878 | -0.11% | 24,700 | 247億188万 | +0.27% | 10.78 | 1.05 |
| 02/07 | 1,857 | 1,892 | 1,855 | 1,880 | +1.13% | 40,000 | 247億2819万 | +0.16% | 10.79 | 1.05 |
| 02/04 | 1,898 | 1,898 | 1,850 | 1,859 | -1.54% | 36,600 | 244億5197万 | -1.06% | 10.67 | 1.04 |
| 02/03 | 1,885 | 1,901 | 1,881 | 1,888 | -0.37% | 44,900 | 248億3341万 | +0.64% | 10.83 | 1.06 |
| 02/02 | 1,855 | 1,910 | 1,840 | 1,895 | +3.16% | 135,200 | 249億2549万 | +1.17% | 10.87 | 1.06 |
| 02/01 | 1,811 | 1,854 | 1,811 | 1,837 | +1.77% | 50,100 | 241億6259万 | -1.66% | 10.54 | 1.03 |
| 01/31 | 1,779 | 1,807 | 1,779 | 1,805 | +1.58% | 47,700 | 237億4169万 | -3.27% | 10.36 | 1.01 |
| 01/28 | 1,809 | 1,814 | 1,777 | 1,777 | +0.45% | 334,900 | 233億7340万 | -4.62% | 10.2 | 0.99 |
| 01/27 | 1,827 | 1,830 | 1,764 | 1,769 | -3.02% | 79,600 | 232億6817万 | -4.99% | 10.15 | 0.99 |
| 01/26 | 1,805 | 1,833 | 1,800 | 1,824 | +1.05% | 35,300 | 239億9160万 | -2.04% | 10.47 | 1.02 |
| 01/25 | 1,837 | 1,837 | 1,789 | 1,805 | -1.74% | 54,300 | 237億4169万 | -2.96% | 10.36 | 1.01 |
| 01/24 | 1,800 | 1,837 | 1,794 | 1,837 | +0.88% | 54,200 | 241億6259万 | -1.24% | 10.54 | 1.03 |
| 01/21 | 1,775 | 1,826 | 1,760 | 1,821 | +2.53% | 97,400 | 239億5214万 | -1.99% | 10.45 | 1.02 |
| 01/20 | 1,805 | 1,831 | 1,770 | 1,776 | -2.47% | 117,100 | 233億6024万 | -4.36% | 10.19 | 0.99 |
| 01/19 | 1,862 | 1,868 | 1,817 | 1,821 | -2.83% | 45,800 | 239億5214万 | -2.04% | 10.45 | 1.02 |
| 01/18 | 1,881 | 1,912 | 1,860 | 1,874 | -0.53% | 48,100 | 246億4927万 | +0.86% | 10.75 | 1.05 |
| 01/17 | 1,975 | 1,975 | 1,884 | 1,884 | -4.66% | 56,000 | 247億8080万 | +1.51% | 10.81 | 1.05 |
| 01/14 | 1,946 | 1,988 | 1,932 | 1,976 | +2.07% | 114,500 | 259億9090万 | +6.64% | 11.34 | 1.11 |
| 01/13 | 1,930 | 1,960 | 1,906 | 1,936 | +0.41% | 91,700 | 254億6477万 | +4.82% | 11.11 | 1.08 |
| 01/12 | 1,913 | 1,942 | 1,905 | 1,928 | +1.15% | 103,000 | 253億5954万 | +4.78% | 11.06 | 1.08 |
| 01/11 | 1,931 | 1,931 | 1,885 | 1,906 | -2.01% | 69,700 | 250億7017万 | +3.98% | 10.94 | 1.07 |
| 01/07 | 1,935 | 1,959 | 1,935 | 1,945 | -0.51% | 50,600 | 255億8315万 | +6.52% | 11.16 | 1.09 |
| 01/06 | 1,936 | 1,974 | 1,925 | 1,955 | 0% | 78,400 | 257億1468万 | +7.54% | 11.22 | 1.09 |
| 01/05 | 1,977 | 1,988 | 1,938 | 1,955 | -1.56% | 69,000 | 257億1468万 | +8.07% | 11.22 | 1.09 |
| 01/04 | 1,984 | 2,014 | 1,928 | 1,986 | +0.56% | 205,300 | 261億2243万 | +10.39% | 11.39 | 1.11 |
| 2021 | ||||||||||
| 12/30 | 1,925 | 1,977 | 1,888 | 1,975 | +2.17% | 157,100 | 259億7775万 | +10.34% | 11.33 | 1.11 |
| 12/29 | 1,849 | 1,945 | 1,831 | 1,933 | +7.15% | 271,600 | 254億2531万 | +8.47% | 11.09 | 1.08 |
| 12/28 | 1,801 | 1,814 | 1,784 | 1,804 | +0.78% | 61,600 | 237億2854万 | +1.52% | 10.35 | 1.01 |
| 12/27 | 1,780 | 1,790 | 1,773 | 1,790 | +1.02% | 31,800 | 235億4439万 | +0.73% | 10.27 | 1 |
| 12/24 | 1,784 | 1,787 | 1,769 | 1,772 | -0.84% | 19,700 | 233億763万 | -0.28% | 10.17 | 0.99 |
| 12/23 | 1,750 | 1,787 | 1,748 | 1,787 | +2.29% | 45,400 | 235億493万 | +0.51% | 10.25 | 1 |
| 12/22 | 1,753 | 1,760 | 1,742 | 1,747 | -0.29% | 36,800 | 229億7880万 | -1.8% | 10.02 | 0.98 |
| 12/21 | 1,774 | 1,774 | 1,741 | 1,752 | -0.17% | 38,100 | 230億4456万 | -1.63% | 10.05 | 0.98 |
| 12/20 | 1,765 | 1,785 | 1,755 | 1,755 | -1.13% | 60,400 | 230億8402万 | -1.63% | 10.07 | 0.98 |
| 12/17 | 1,800 | 1,803 | 1,767 | 1,775 | -1.33% | 76,700 | 233億4709万 | -0.62% | 10.18 | 0.99 |
| 12/16 | 1,804 | 1,808 | 1,795 | 1,799 | -0.22% | 25,800 | 236億6277万 | +0.67% | 10.32 | 1.01 |
| 12/15 | 1,795 | 1,807 | 1,792 | 1,803 | +0.39% | 22,200 | 237億1538万 | +0.9% | 10.34 | 1.01 |
| 12/14 | 1,813 | 1,813 | 1,782 | 1,796 | -0.99% | 45,100 | 236億2331万 | +0.45% | 10.3 | 1 |
| 12/13 | 1,814 | 1,814 | 1,794 | 1,814 | +0.78% | 41,900 | 238億6007万 | +1.45% | 10.41 | 1.01 |
| 12/10 | 1,818 | 1,818 | 1,795 | 1,800 | -0.99% | 29,100 | 236億7592万 | +0.67% | 10.33 | 1.01 |
| 12/09 | 1,810 | 1,819 | 1,807 | 1,818 | -0.16% | 26,800 | 239億1268万 | +1.62% | 10.43 | 1.02 |
| 12/08 | 1,815 | 1,824 | 1,799 | 1,821 | +0.33% | 45,000 | 239億5214万 | +1.85% | 10.45 | 1.02 |
| 12/07 | 1,781 | 1,815 | 1,770 | 1,815 | +3.07% | 98,400 | 238億7322万 | +1.57% | 10.41 | 1.02 |
| 12/06 | 1,773 | 1,778 | 1,760 | 1,761 | +0.23% | 39,200 | 231億6294万 | -1.4% | 10.1 | 0.99 |
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。
