TAKARA&COMPANY（7921）の株価チャート
2022/03/31～2022/08/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 08/25 | 2,017 | 2,031 | 2,007 | 2,014 | -0.15% | 15,000 | 264億9073万 | +0.85% | 10.02 | 1.05 |
| 08/24 | 1,999 | 2,017 | 1,992 | 2,017 | +1.46% | 13,100 | 265億3019万 | +1.15% | 10.03 | 1.05 |
| 08/23 | 2,016 | 2,016 | 1,985 | 1,988 | -1.19% | 9,000 | 261億4874万 | 0% | 9.89 | 1.04 |
| 08/22 | 2,020 | 2,020 | 1,996 | 2,012 | +0.25% | 6,000 | 264億6442万 | +1.36% | 10.01 | 1.05 |
| 08/19 | 2,032 | 2,034 | 2,007 | 2,007 | -0.79% | 18,400 | 263億9865万 | +1.31% | 9.98 | 1.05 |
| 08/18 | 2,030 | 2,030 | 2,001 | 2,023 | -0.34% | 13,700 | 266億911万 | +2.33% | 10.06 | 1.05 |
| 08/17 | 2,030 | 2,042 | 2,021 | 2,030 | +0.5% | 20,800 | 267億118万 | +2.99% | 10.09 | 1.06 |
| 08/16 | 2,009 | 2,026 | 1,996 | 2,020 | +1% | 27,500 | 265億6965万 | +2.85% | 10.05 | 1.05 |
| 08/15 | 2,005 | 2,008 | 1,984 | 2,000 | +0.76% | 20,100 | 263億658万 | +2.25% | 9.95 | 1.04 |
| 08/12 | 1,963 | 1,987 | 1,963 | 1,985 | +1.48% | 25,500 | 261億928万 | +1.85% | 9.87 | 1.03 |
| 08/10 | 1,933 | 1,957 | 1,931 | 1,956 | +0.15% | 13,900 | 257億2784万 | +0.72% | 9.73 | 1.02 |
| 08/09 | 1,963 | 1,967 | 1,952 | 1,953 | -0.51% | 9,400 | 256億8838万 | +0.77% | 9.71 | 1.02 |
| 08/08 | 1,978 | 1,978 | 1,954 | 1,963 | -0.71% | 14,700 | 258億1991万 | +1.55% | 9.76 | 1.02 |
| 08/05 | 1,959 | 1,981 | 1,950 | 1,977 | +0.92% | 21,700 | 260億406万 | +2.49% | 9.83 | 1.03 |
| 08/04 | 1,977 | 1,977 | 1,955 | 1,959 | -0.86% | 19,400 | 257億6730万 | +1.82% | 9.74 | 1.02 |
| 08/03 | 1,995 | 1,995 | 1,962 | 1,976 | -1.15% | 25,800 | 259億9090万 | +2.97% | 9.83 | 1.03 |
| 08/02 | 2,017 | 2,017 | 1,997 | 1,999 | -1.19% | 26,600 | 262億9343万 | +4.44% | 9.94 | 1.04 |
| 08/01 | 2,007 | 2,023 | 1,993 | 2,023 | +0.8% | 25,500 | 266億911万 | +6.03% | 10.06 | 1.05 |
| 07/29 | 2,030 | 2,032 | 2,000 | 2,007 | -1.52% | 36,500 | 263億9865万 | +5.69% | 9.98 | 1.05 |
| 07/28 | 2,051 | 2,066 | 2,033 | 2,038 | -0.83% | 57,100 | 268億641万 | +7.77% | 10.13 | 1.06 |
| 07/27 | 2,044 | 2,062 | 2,028 | 2,055 | +0.54% | 53,200 | 270億3001万 | +9.19% | 10.22 | 1.07 |
| 07/26 | 1,988 | 2,045 | 1,984 | 2,044 | +2.71% | 85,400 | 268億8533万 | +9.19% | 10.16 | 1.07 |
| 07/25 | 1,966 | 1,993 | 1,954 | 1,990 | +1.48% | 55,400 | 261億7505万 | +6.87% | 9.9 | 1.04 |
| 07/22 | 1,939 | 1,968 | 1,931 | 1,961 | +1.4% | 54,300 | 257億9360万 | +5.71% | 9.75 | 1.02 |
| 07/21 | 1,915 | 1,936 | 1,913 | 1,934 | +0.21% | 17,700 | 254億3846万 | +4.54% | 9.62 | 1.01 |
| 07/20 | 1,889 | 1,935 | 1,880 | 1,930 | +3.26% | 71,600 | 253億8585万 | +4.61% | 9.6 | 1.01 |
| 07/19 | 1,900 | 1,901 | 1,867 | 1,869 | -2.3% | 47,600 | 245億8350万 | +1.52% | 9.29 | 0.97 |
| 07/15 | 1,907 | 1,922 | 1,906 | 1,913 | +0.31% | 45,900 | 251億6224万 | +4.02% | 9.51 | 1 |
| 07/14 | 1,905 | 1,907 | 1,889 | 1,907 | -0.1% | 30,000 | 250億8332万 | +3.87% | 9.48 | 0.99 |
| 07/13 | 1,893 | 1,909 | 1,884 | 1,909 | +1.33% | 84,500 | 251億963万 | +4.09% | 9.49 | 1 |
| 07/12 | 1,845 | 1,886 | 1,840 | 1,884 | +2.06% | 62,600 | 247億8080万 | +2.84% | 9.37 | 0.98 |
| 07/11 | 1,881 | 1,894 | 1,846 | 1,846 | +0.82% | 130,400 | 242億8097万 | +0.87% | 9.18 | 0.96 |
| 07/08 | 1,823 | 1,849 | 1,821 | 1,831 | +0.66% | 69,500 | 240億8367万 | +0.11% | 9.11 | 0.95 |
| 07/07 | 1,823 | 1,823 | 1,804 | 1,819 | +0.33% | 41,100 | 239億2583万 | -0.55% | 9.05 | 0.95 |
| 07/06 | 1,831 | 1,834 | 1,802 | 1,813 | -1.57% | 37,400 | 238億4692万 | -0.82% | 9.02 | 0.95 |
| 07/05 | 1,846 | 1,854 | 1,834 | 1,842 | -0.22% | 31,600 | 242億2836万 | +0.71% | 9.16 | 0.96 |
| 07/04 | 1,863 | 1,863 | 1,837 | 1,846 | -0.81% | 38,200 | 242億8097万 | +1.04% | 9.18 | 0.96 |
| 07/01 | 1,873 | 1,893 | 1,848 | 1,861 | +1.42% | 102,800 | 244億7827万 | +1.92% | 9.25 | 0.97 |
| 06/30 | 1,853 | 1,854 | 1,831 | 1,835 | -0.65% | 29,200 | 241億3629万 | +0.55% | 9.13 | 0.96 |
| 06/29 | 1,845 | 1,852 | 1,835 | 1,847 | -0.16% | 24,600 | 242億9413万 | +1.26% | 9.18 | 0.96 |
| 06/28 | 1,832 | 1,850 | 1,825 | 1,850 | +0.87% | 36,100 | 243億3359万 | +1.43% | 9.2 | 0.96 |
| 06/27 | 1,825 | 1,834 | 1,816 | 1,834 | +0.66% | 22,100 | 241億2313万 | +0.44% | 9.12 | 0.96 |
| 06/24 | 1,811 | 1,824 | 1,800 | 1,822 | +1.45% | 26,600 | 239億6529万 | -0.33% | 9.06 | 0.95 |
| 06/23 | 1,815 | 1,817 | 1,793 | 1,796 | -0.77% | 35,400 | 236億2331万 | -1.86% | 8.93 | 0.94 |
| 06/22 | 1,815 | 1,815 | 1,805 | 1,810 | -0.06% | 15,100 | 238億746万 | -1.25% | 9 | 0.94 |
| 06/21 | 1,816 | 1,816 | 1,804 | 1,811 | +0.61% | 15,900 | 238億2061万 | -1.36% | 9.01 | 0.94 |
| 06/20 | 1,815 | 1,818 | 1,784 | 1,800 | -0.72% | 34,800 | 236億7592万 | -2.12% | 8.95 | 0.94 |
| 06/17 | 1,805 | 1,821 | 1,800 | 1,813 | -0.66% | 28,100 | 238億4692万 | -1.63% | 9.02 | 0.95 |
| 06/16 | 1,839 | 1,839 | 1,816 | 1,825 | +0.61% | 25,300 | 240億475万 | -1.14% | 9.08 | 0.95 |
| 06/15 | 1,841 | 1,843 | 1,814 | 1,814 | -0.93% | 24,900 | 238億6007万 | -1.84% | 9.02 | 0.95 |
| 06/14 | 1,819 | 1,834 | 1,812 | 1,831 | +0.22% | 41,000 | 240億8367万 | -1.13% | 9.11 | 0.95 |
| 06/13 | 1,825 | 1,829 | 1,814 | 1,827 | -0.6% | 31,300 | 240億3106万 | -1.56% | 9.09 | 0.95 |
| 06/10 | 1,851 | 1,856 | 1,838 | 1,838 | -1.08% | 32,700 | 241億7575万 | -1.13% | 9.14 | 0.96 |
| 06/09 | 1,840 | 1,868 | 1,837 | 1,858 | +0.6% | 42,400 | 244億3881万 | -0.27% | 9.24 | 0.97 |
| 06/08 | 1,850 | 1,852 | 1,834 | 1,847 | +0.05% | 43,900 | 242億9413万 | -0.97% | 9.18 | 0.96 |
| 06/07 | 1,825 | 1,858 | 1,818 | 1,846 | +1.88% | 113,100 | 242億8097万 | -1.07% | 9.18 | 0.96 |
| 06/06 | 1,811 | 1,817 | 1,800 | 1,812 | -0.33% | 37,300 | 238億3376万 | -3% | 9.01 | 0.94 |
| 06/03 | 1,820 | 1,822 | 1,812 | 1,818 | +0.72% | 23,700 | 239億1268万 | -2.78% | 9.04 | 0.95 |
| 06/02 | 1,815 | 1,815 | 1,802 | 1,805 | -1.37% | 35,100 | 237億4169万 | -3.53% | 8.98 | 0.94 |
| 06/01 | 1,805 | 1,830 | 1,799 | 1,830 | +1.22% | 78,300 | 240億7052万 | -2.24% | 9.1 | 0.95 |
| 05/31 | 1,828 | 1,828 | 1,808 | 1,808 | +0.06% | 66,300 | 237億8115万 | -3.47% | 10.37 | 1.01 |
| 05/30 | 1,825 | 1,825 | 1,795 | 1,807 | -1.42% | 300,500 | 237億6800万 | -3.58% | 10.37 | 1.01 |
| 05/27 | 1,815 | 1,837 | 1,812 | 1,833 | +0.33% | 329,300 | 241億998万 | -2.24% | 10.52 | 1.03 |
| 05/26 | 1,834 | 1,847 | 1,826 | 1,827 | -1.08% | 148,500 | 240億3106万 | -2.61% | 10.48 | 1.02 |
| 05/25 | 1,877 | 1,878 | 1,847 | 1,847 | -2.02% | 139,700 | 242億9413万 | -1.65% | 10.6 | 1.03 |
| 05/24 | 1,888 | 1,900 | 1,880 | 1,885 | -0.53% | 54,100 | 247億9395万 | +0.32% | 10.82 | 1.05 |
| 05/23 | 1,885 | 1,895 | 1,885 | 1,895 | +1.34% | 55,300 | 249億2549万 | +0.85% | 10.87 | 1.06 |
| 05/20 | 1,874 | 1,879 | 1,863 | 1,870 | 0% | 67,700 | 245億9665万 | -0.37% | 10.73 | 1.05 |
| 05/19 | 1,870 | 1,878 | 1,854 | 1,870 | -0.43% | 102,900 | 245億9665万 | -0.43% | 10.73 | 1.05 |
| 05/18 | 1,892 | 1,892 | 1,872 | 1,878 | -0.42% | 59,600 | 247億188万 | -0.05% | 10.78 | 1.05 |
| 05/17 | 1,896 | 1,901 | 1,875 | 1,886 | -0.47% | 61,100 | 248億711万 | +0.27% | 10.82 | 1.06 |
| 05/16 | 1,928 | 1,928 | 1,885 | 1,895 | -0.58% | 75,500 | 249億2549万 | +0.64% | 10.87 | 1.06 |
| 05/13 | 1,884 | 1,906 | 1,877 | 1,906 | +2.03% | 58,500 | 250億7017万 | +1.06% | 10.94 | 1.07 |
| 05/12 | 1,911 | 1,915 | 1,867 | 1,868 | -2.71% | 119,900 | 245億7035万 | -1.06% | 10.72 | 1.05 |
| 05/11 | 1,931 | 1,941 | 1,919 | 1,920 | -0.36% | 61,000 | 252億5432万 | +1.53% | 11.02 | 1.07 |
| 05/10 | 1,916 | 1,928 | 1,907 | 1,927 | +0.89% | 112,700 | 253億4639万 | +1.8% | 11.06 | 1.08 |
| 05/09 | 1,942 | 1,947 | 1,910 | 1,910 | -1.24% | 71,200 | 251億2278万 | +0.79% | 10.96 | 1.07 |
| 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 |
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。
