TAKARA&COMPANY（7921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/10/07

2022/05/17～2022/10/07

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
10/07	2,087	2,132	2,075	2,110	-0.47%	32,600	277億5344万	+0.72%	10.49	1.1
10/06	2,080	2,126	2,075	2,120	+2.02%	38,500	278億8498万	+1.24%	10.54	1.11
10/05	2,049	2,085	2,045	2,078	+2.87%	42,600	273億3254万	-0.62%	10.33	1.08
10/04	2,010	2,033	1,969	2,020	+1.97%	92,000	265億6965万	-3.26%	10.05	1.05
10/03	2,001	2,001	1,940	1,981	-7.17%	153,500	260億5667万	-5.12%	9.85	1.03
09/30	2,148	2,160	2,130	2,134	-1.39%	40,200	280億6912万	+2.15%	10.61	1.11
09/29	2,143	2,167	2,143	2,164	+1.64%	37,400	284億6372万	+3.79%	10.76	1.13
09/28	2,096	2,129	2,093	2,129	+0.85%	26,500	280億336万	+2.5%	10.59	1.11
09/27	2,098	2,126	2,093	2,111	+2.08%	23,800	277億6660万	+1.83%	10.5	1.1
09/26	2,100	2,100	2,068	2,068	-1.71%	27,900	272億100万	-0.05%	10.28	1.08
09/22	2,102	2,121	2,083	2,104	0%	22,000	276億7452万	+1.79%	10.46	1.1
09/21	2,100	2,109	2,092	2,104	-0.24%	15,100	276億7452万	+1.94%	10.46	1.1
09/20	2,090	2,119	2,090	2,109	+1.44%	17,100	277億4029万	+2.33%	10.49	1.1
09/16	2,079	2,094	2,078	2,079	-0.24%	12,700	273億4569万	+1.12%	10.34	1.08
09/15	2,100	2,100	2,082	2,084	-1.09%	11,500	274億1146万	+1.56%	10.36	1.09
09/14	2,071	2,119	2,071	2,107	-0.47%	19,200	277億1398万	+2.93%	10.48	1.1
09/13	2,135	2,135	2,101	2,117	-0.42%	16,500	278億4552万	+3.72%	10.53	1.1
09/12	2,160	2,160	2,117	2,126	-0.98%	14,700	279億6390万	+4.47%	10.57	1.11
09/09	2,102	2,160	2,100	2,147	+1.23%	39,200	282億4012万	+5.82%	10.68	1.12
09/08	2,088	2,125	2,080	2,121	+2.81%	43,500	278億9813万	+4.95%	10.55	1.11
09/07	2,088	2,088	2,042	2,063	-1.2%	18,900	271億3524万	+2.33%	10.26	1.08
09/06	2,077	2,097	2,060	2,088	+0.53%	20,600	274億6407万	+3.73%	10.38	1.09
09/05	2,077	2,079	2,057	2,077	0%	16,200	273億1938万	+3.28%	10.33	1.08
09/02	2,065	2,079	2,031	2,077	+0.58%	33,000	273億1938万	+3.44%	10.33	1.08
09/01	2,085	2,098	2,058	2,065	-0.91%	37,400	271億6155万	+2.94%	10.27	1.08
08/31	2,031	2,087	2,031	2,084	+2.61%	61,300	274億1146万	+3.89%	10.36	1.09
08/30	2,018	2,031	2,011	2,031	+0.69%	22,200	267億1433万	+1.35%	10.1	1.06
08/29	1,990	2,024	1,981	2,017	+0.35%	22,100	265億3019万	+0.7%	10.03	1.05
08/26	2,028	2,031	2,008	2,010	-0.2%	10,300	264億3811万	+0.5%	10	1.05
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

TAKARA&COMPANY（7921）の株価チャート

2022/05/17～2022/10/07

株価推移

開示資料

決算

株式

チャート