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

2023/01/16

2022/08/18～2023/01/16

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
2023
01/16	2,031	2,042	2,024	2,028	-0.15%	21,000	266億7487万	-2.12%	10.08	1.06
01/13	2,011	2,031	2,011	2,031	+0.4%	19,200	267億1433万	-2.07%	10.1	1.06
01/12	2,015	2,026	2,003	2,023	+0.1%	27,000	266億911万	-2.41%	10.06	1.05
01/11	2,023	2,039	2,016	2,021	-0.15%	11,800	265億8280万	-2.51%	10.05	1.05
01/10	2,034	2,038	2,014	2,024	+0.8%	16,800	266億2226万	-2.46%	10.07	1.06
01/06	1,994	2,020	1,994	2,008	+0.6%	20,900	264億1181万	-3.32%	9.99	1.05
01/05	2,007	2,011	1,988	1,996	-0.94%	32,700	262億5397万	-4.04%	9.93	1.04
01/04	2,050	2,062	2,015	2,015	-1.52%	27,000	265億388万	-3.31%	10.02	1.05
2022
12/30	2,045	2,073	2,038	2,046	-0.2%	15,900	269億1163万	-2.06%	10.17	1.07
12/29	2,010	2,059	2,007	2,050	+0.84%	29,600	269億6425万	-2.05%	10.19	1.07
12/28	2,041	2,042	1,990	2,033	-1.79%	46,600	267億4064万	-3.05%	10.11	1.06
12/27	2,095	2,095	2,055	2,070	-0.81%	33,300	272億2731万	-1.43%	10.29	1.08
12/26	2,051	2,087	2,048	2,087	+1.85%	24,800	274億5092万	-0.71%	10.38	1.09
12/23	2,050	2,070	2,042	2,049	-0.92%	18,900	269億5109万	-2.48%	10.19	1.07
12/22	2,073	2,083	2,060	2,068	-0.24%	16,900	272億100万	-1.66%	10.28	1.08
12/21	2,101	2,117	2,072	2,073	-1.33%	26,000	272億6677万	-1.38%	10.31	1.08
12/20	2,134	2,152	2,087	2,101	-1.68%	28,400	276億3506万	0%	10.45	1.1
12/19	2,138	2,150	2,126	2,137	+0.14%	9,900	281億858万	+1.76%	10.63	1.11
12/16	2,141	2,160	2,131	2,134	-0.84%	24,700	280億6912万	+1.67%	10.61	1.11
12/15	2,136	2,163	2,136	2,152	-0.09%	11,900	283億588万	+2.53%	10.7	1.12
12/14	2,134	2,155	2,134	2,154	+0.94%	15,400	283億3219万	+2.62%	10.71	1.12
12/13	2,109	2,138	2,109	2,134	+1.28%	21,200	280億6912万	+1.76%	10.61	1.11
12/12	2,122	2,122	2,106	2,107	-0.71%	12,200	277億1398万	+0.48%	10.48	1.1
12/09	2,153	2,156	2,114	2,122	-0.93%	63,100	279億1128万	+1.19%	10.55	1.11
12/08	2,089	2,148	2,088	2,142	+3.53%	64,500	281億7435万	+2.15%	10.65	1.12
12/07	2,013	2,072	2,012	2,069	+2.68%	23,500	272億1416万	-1.43%	10.29	1.08
12/06	2,018	2,021	2,006	2,015	-0.74%	24,800	265億388万	-4.14%	10.02	1.05
12/05	2,055	2,055	2,021	2,030	-1.22%	20,800	267億118万	-3.65%	10.09	1.06
12/02	2,071	2,071	2,018	2,055	-1.06%	47,900	270億3001万	-2.7%	10.22	1.07
12/01	2,107	2,107	2,070	2,077	-0.57%	22,800	273億1938万	-1.84%	10.33	1.08
11/30	2,095	2,103	2,077	2,089	-0.14%	26,200	274億7722万	-1.37%	10.39	1.09
11/29	2,064	2,109	2,064	2,092	-2.65%	42,400	275億1668万	-1.37%	10.4	1.09
11/28	2,152	2,152	2,137	2,149	+0.19%	69,900	282億6642万	+1.22%	10.69	1.12
11/25	2,148	2,148	2,135	2,145	+0.09%	17,300	282億1381万	+0.99%	10.67	1.12
11/24	2,121	2,145	2,116	2,143	+1.18%	24,600	281億8750万	+0.75%	10.66	1.12
11/22	2,110	2,118	2,102	2,118	+0.62%	23,400	278億5867万	-0.56%	10.53	1.1
11/21	2,098	2,105	2,088	2,105	+1.35%	17,300	276億8768万	-1.36%	10.47	1.1
11/18	2,098	2,100	2,077	2,077	-0.34%	21,700	273億1938万	-2.81%	10.33	1.08
11/17	2,050	2,087	2,050	2,084	+1.61%	18,400	274億1146万	-2.48%	10.36	1.09
11/16	2,050	2,052	2,035	2,051	-0.1%	16,700	269億7740万	-4.07%	10.2	1.07
11/15	2,056	2,060	2,032	2,053	-0.15%	19,000	270億371万	-3.98%	10.21	1.07
11/14	2,121	2,121	2,056	2,056	-3.06%	33,800	270億4317万	-3.93%	10.22	1.07
11/11	2,147	2,150	2,121	2,121	-0.84%	29,700	278億9813万	-1.03%	10.55	1.11
11/10	2,137	2,146	2,125	2,139	+0.09%	18,100	281億3489万	-0.09%	10.64	1.11
11/09	2,126	2,141	2,122	2,137	+0.52%	9,200	281億858万	+0.05%	10.63	1.11
11/08	2,115	2,131	2,109	2,126	+0.47%	18,300	279億6390万	-0.19%	10.57	1.11
11/07	2,148	2,148	2,111	2,116	+0.67%	17,500	278億3236万	-0.66%	10.52	1.1
11/04	2,140	2,140	2,095	2,102	-1.87%	45,900	276億4822万	-1.41%	10.45	1.1
11/02	2,175	2,175	2,137	2,142	-1.47%	49,000	281億7435万	+0.42%	10.65	1.12
11/01	2,175	2,175	2,167	2,174	+0.6%	10,900	285億9525万	+1.97%	10.81	1.13
10/31	2,160	2,188	2,151	2,161	+0.75%	29,700	284億2426万	+1.55%	10.75	1.13
10/28	2,125	2,175	2,119	2,145	+0.42%	90,600	282億1381万	+0.94%	10.67	1.12
10/27	2,155	2,155	2,136	2,136	-1.11%	24,000	280億9543万	+0.56%	10.62	1.11
10/26	2,149	2,162	2,131	2,160	+0.98%	21,700	284億1111万	+1.74%	10.74	1.13
10/25	2,144	2,153	2,129	2,139	-0.23%	22,100	281億3489万	+0.9%	10.64	1.11
10/24	2,158	2,166	2,138	2,144	-0.09%	22,600	282億66万	+1.28%	10.66	1.12
10/21	2,176	2,187	2,146	2,146	-1.83%	23,200	282億2696万	+1.42%	10.67	1.12
10/20	2,197	2,219	2,178	2,186	-0.73%	32,500	287億5309万	+3.36%	10.87	1.14
10/19	2,234	2,239	2,201	2,202	-1.39%	32,300	289億6355万	+4.26%	10.95	1.15
10/18	2,215	2,237	2,201	2,233	+0.81%	38,900	293億7130万	+5.83%	11.1	1.16
10/17	2,168	2,215	2,161	2,215	+2.17%	48,800	291億3454万	+5.18%	11.01	1.15
10/14	2,119	2,175	2,119	2,168	+3.39%	55,200	285億1633万	+3.24%	10.78	1.13
10/13	2,090	2,110	2,085	2,097	+0.33%	25,800	275億8245万	+0.05%	10.43	1.09
10/12	2,057	2,099	2,057	2,090	+1.6%	27,200	274億9038万	-0.29%	10.39	1.09
10/11	2,085	2,086	2,057	2,057	-2.51%	38,300	270億5632万	-1.81%	10.23	1.07
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

TAKARA&COMPANY（7921）の株価チャート

2022/08/18～2023/01/16

株価推移

開示資料

決算

株式

チャート