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

2023/05/08

2022/12/08～2023/05/08

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
05/08	2,426	2,440	2,405	2,435	+2.14%	60,900	320億2826万	+3.88%	12.11	1.27
05/02	2,390	2,393	2,376	2,384	+0.34%	47,600	313億5745万	+2.05%	11.86	1.24
05/01	2,385	2,395	2,375	2,376	+0.08%	41,200	312億5222万	+2.02%	11.82	1.24
04/28	2,359	2,383	2,354	2,374	+1.19%	205,900	312億2591万	+2.2%	11.81	1.24
04/27	2,336	2,362	2,335	2,346	+0.04%	32,200	308億5762万	+1.25%	11.67	1.22
04/26	2,363	2,363	2,325	2,345	-1.14%	48,800	308億4447万	+1.43%	11.66	1.22
04/25	2,376	2,386	2,367	2,372	-0.17%	39,800	311億9961万	+2.82%	11.8	1.24
04/24	2,365	2,384	2,365	2,376	+0.47%	31,500	312億5222万	+3.3%	11.82	1.24
04/21	2,365	2,381	2,353	2,365	+0.51%	78,500	311億753万	+3.14%	11.76	1.23
04/20	2,357	2,379	2,353	2,353	-0.63%	30,700	309億4969万	+2.89%	11.7	1.23
04/19	2,365	2,384	2,354	2,368	-0.55%	30,000	311億4699万	+3.77%	11.78	1.23
04/18	2,360	2,395	2,360	2,381	+1.1%	50,000	313億1799万	+4.66%	11.84	1.24
04/17	2,364	2,366	2,343	2,355	-0.46%	46,500	309億7600万	+3.79%	11.71	1.23
04/14	2,380	2,398	2,362	2,366	-0.17%	58,500	311億2069万	+4.41%	11.77	1.23
04/13	2,341	2,380	2,337	2,370	+1.67%	46,100	311億7330万	+4.64%	11.79	1.24
04/12	2,300	2,342	2,298	2,331	+1.7%	34,900	306億6032万	+3.05%	11.59	1.22
04/11	2,286	2,298	2,259	2,292	+0.35%	38,800	301億4734万	+1.46%	11.4	1.19
04/10	2,302	2,321	2,283	2,284	-0.61%	30,800	300億4212万	+1.24%	11.36	1.19
04/07	2,297	2,311	2,290	2,298	+0.48%	36,500	302億2626万	+1.91%	11.43	1.2
04/06	2,292	2,320	2,281	2,287	-1%	38,200	300億8158万	+1.55%	11.37	1.19
04/05	2,338	2,342	2,307	2,310	-1.91%	37,900	303億8410万	+2.67%	11.49	1.2
04/04	2,366	2,374	2,324	2,355	+0.08%	62,200	309億7600万	+4.81%	11.71	1.23
04/03	2,311	2,383	2,301	2,353	+4.81%	98,300	309億4969万	+4.95%	11.7	1.23
03/31	2,275	2,280	2,244	2,245	-0.97%	52,700	295億2914万	+0.36%	11.16	1.17
03/30	2,239	2,274	2,230	2,267	+1.12%	32,500	298億1851万	+1.43%	11.27	1.18
03/29	2,216	2,248	2,206	2,242	+1.36%	32,200	294億8968万	+0.49%	11.15	1.17
03/28	2,250	2,250	2,206	2,212	-1.16%	18,800	290億9508万	-0.76%	11	1.15
03/27	2,230	2,249	2,230	2,238	+0.58%	18,200	294億3706万	+0.54%	11.13	1.17
03/24	2,217	2,228	2,216	2,225	+0.36%	21,500	292億6607万	+0.04%	11.06	1.16
03/23	2,203	2,217	2,201	2,217	-0.09%	11,100	291億6085万	-0.18%	11.02	1.16
03/22	2,219	2,230	2,209	2,219	+1.56%	16,100	291億8715万	+0.09%	11.03	1.16
03/20	2,210	2,227	2,185	2,185	-1.31%	23,400	287億3994万	-1.31%	10.87	1.14
03/17	2,201	2,230	2,201	2,214	+0.64%	17,000	291億2139万	+0.05%	11.01	1.15
03/16	2,180	2,219	2,170	2,200	-1.3%	31,700	289億3724万	-0.5%	10.94	1.15
03/15	2,200	2,248	2,200	2,229	+1.87%	20,000	293億1869万	+0.86%	11.08	1.16
03/14	2,211	2,212	2,170	2,188	-2.32%	32,400	287億7940万	-0.86%	10.88	1.14
03/13	2,255	2,255	2,215	2,240	-1.8%	23,400	294億6337万	+1.59%	11.14	1.17
03/10	2,311	2,322	2,277	2,281	-2.35%	40,500	300億266万	+3.63%	11.34	1.19
03/09	2,310	2,339	2,310	2,336	+1.34%	24,600	307億2609万	+6.42%	11.62	1.22
03/08	2,247	2,305	2,244	2,305	+2.54%	41,100	303億1834万	+5.4%	11.46	1.2
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

TAKARA&COMPANY（7921）の株価チャート

2022/12/08～2023/05/08

株価推移

開示資料

決算

株式

チャート