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

2023/03/07

2022/10/11～2023/03/07

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
2023
03/07	2,222	2,252	2,220	2,248	+0.67%	25,600	295億6860万	+3.12%	11.18	1.17
03/06	2,255	2,260	2,222	2,233	-0.76%	37,500	293億7130万	+2.71%	11.1	1.16
03/03	2,250	2,251	2,235	2,250	+0.9%	26,400	295億9490万	+3.83%	11.19	1.17
03/02	2,245	2,248	2,229	2,230	-0.04%	20,500	293億3184万	+3.24%	11.09	1.16
03/01	2,233	2,245	2,226	2,231	+0.22%	33,900	293億4499万	+3.57%	11.09	1.16
02/28	2,243	2,245	2,219	2,226	-0.31%	24,100	292億7923万	+3.58%	11.07	1.16
02/27	2,232	2,245	2,226	2,233	+0.4%	23,400	293億7130万	+4.15%	11.1	1.16
02/24	2,215	2,228	2,203	2,224	+1.09%	26,300	292億5292万	+4.07%	11.06	1.16
02/22	2,177	2,200	2,173	2,200	+1.2%	23,200	289億3724万	+3.24%	10.94	1.15
02/21	2,170	2,184	2,166	2,174	-0.05%	15,900	285億9525万	+2.26%	10.81	1.13
02/20	2,168	2,182	2,163	2,175	+0.79%	15,200	286億841万	+2.59%	10.82	1.13
02/17	2,175	2,175	2,158	2,158	-0.78%	9,000	283億8480万	+2.08%	10.73	1.12
02/16	2,156	2,178	2,156	2,175	+1.45%	17,000	286億841万	+3.13%	10.82	1.13
02/15	2,140	2,155	2,140	2,144	+0.37%	14,600	282億66万	+1.95%	10.66	1.12
02/14	2,128	2,138	2,120	2,136	+0.38%	18,400	280億9543万	+1.81%	10.62	1.11
02/13	2,175	2,175	2,128	2,128	-1.85%	16,600	279億9020万	+1.62%	10.58	1.11
02/10	2,150	2,178	2,145	2,168	+0.51%	18,700	285億1633万	+3.78%	10.78	1.13
02/09	2,165	2,177	2,155	2,157	-0.74%	15,000	283億7165万	+3.6%	10.73	1.12
02/08	2,159	2,173	2,148	2,173	+0.74%	12,900	285億8210万	+4.62%	10.81	1.13
02/07	2,150	2,157	2,140	2,157	+0.42%	14,500	283億7165万	+4.15%	10.73	1.12
02/06	2,140	2,148	2,128	2,148	+0.89%	11,100	282億5327万	+3.92%	10.68	1.12
02/03	2,135	2,140	2,114	2,129	-0.42%	17,000	280億336万	+3.2%	10.59	1.11
02/02	2,134	2,148	2,131	2,138	+0.23%	15,900	281億2174万	+3.79%	10.63	1.11
02/01	2,143	2,159	2,129	2,133	+0.47%	22,000	280億5597万	+3.64%	10.61	1.11
01/31	2,099	2,130	2,099	2,123	+1.24%	30,800	279億2444万	+3.31%	10.56	1.11
01/30	2,078	2,100	2,077	2,097	+1.6%	98,800	275億8245万	+2.14%	10.43	1.09
01/27	2,080	2,080	2,054	2,064	-0.34%	29,400	271億4839万	+0.58%	10.26	1.08
01/26	2,085	2,095	2,060	2,071	-0.77%	16,200	272億4046万	+0.88%	10.3	1.08
01/25	2,086	2,095	2,080	2,087	-0.86%	18,200	274億5092万	+1.51%	10.38	1.09
01/24	2,099	2,105	2,073	2,105	+0.57%	29,800	276億8768万	+2.28%	10.47	1.1
01/23	2,085	2,095	2,084	2,093	+1.11%	12,000	275億2984万	+1.6%	10.41	1.09
01/20	2,081	2,081	2,063	2,070	-0.34%	18,100	272億2731万	+0.39%	10.29	1.08
01/19	2,055	2,084	2,054	2,077	+0.68%	18,500	273億1938万	+0.58%	10.33	1.08
01/18	2,050	2,065	2,033	2,063	+1.13%	21,000	271億3524万	-0.15%	10.26	1.08
01/17	2,027	2,048	2,021	2,040	+0.59%	24,000	268億3271万	-1.35%	10.14	1.06
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

TAKARA&COMPANY（7921）の株価チャート

2022/10/11～2023/03/07

株価推移

開示資料

決算

株式

チャート