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

2023/06/22

2023/01/27～2023/06/22

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
06/22	2,359	2,360	2,336	2,337	-0.93%	32,200	307億3924万	+1.92%	10.01	1.09
06/21	2,341	2,376	2,340	2,359	+0.3%	56,600	310億2861万	+2.7%	10.1	1.1
06/20	2,326	2,355	2,322	2,352	+1.77%	83,600	309億3654万	+2.31%	10.07	1.1
06/19	2,300	2,312	2,289	2,311	+1.14%	36,600	303億9726万	+0.39%	9.9	1.08
06/16	2,294	2,299	2,277	2,285	+0.13%	52,900	300億5527万	-0.95%	9.79	1.07
06/15	2,262	2,294	2,258	2,282	+1.15%	47,100	300億1581万	-1.34%	9.77	1.07
06/14	2,278	2,284	2,247	2,256	-0.62%	36,700	296億7382万	-2.72%	9.66	1.05
06/13	2,279	2,315	2,267	2,270	+0.89%	63,900	298億5797万	-2.45%	9.72	1.06
06/12	2,224	2,251	2,215	2,250	+2.04%	36,500	295億9490万	-3.64%	9.64	1.05
06/09	2,221	2,221	2,200	2,205	+0.14%	42,800	290億301万	-5.89%	9.44	1.03
06/08	2,233	2,234	2,198	2,202	-1.39%	48,600	289億6355万	-6.3%	9.43	1.03
06/07	2,239	2,248	2,218	2,233	-0.27%	44,900	293億7130万	-5.26%	9.56	1.04
06/06	2,229	2,242	2,215	2,239	+0.13%	33,300	294億5022万	-5.21%	9.59	1.05
06/05	2,271	2,271	2,234	2,236	-0.13%	44,800	294億1076万	-5.53%	9.58	1.04
06/02	2,195	2,245	2,195	2,239	+2.14%	54,600	294億5022万	-5.57%	9.59	1.05
06/01	2,205	2,222	2,187	2,192	-0.41%	55,000	288億3201万	-7.74%	9.39	1.02
05/31	2,273	2,274	2,199	2,201	-4.3%	122,200	289億5039万	-7.68%	10.95	1.15
05/30	2,338	2,338	2,281	2,300	-1.88%	231,800	302億5257万	-3.77%	11.44	1.2
05/29	2,336	2,357	2,330	2,344	+1.3%	294,400	308億3131万	-2.01%	11.66	1.22
05/26	2,330	2,330	2,308	2,314	-0.86%	113,700	304億3672万	-3.3%	11.51	1.21
05/25	2,340	2,350	2,333	2,334	-0.81%	77,900	306億9978万	-2.59%	11.61	1.22
05/24	2,378	2,378	2,349	2,353	-1.63%	91,100	309億4969万	-1.84%	11.7	1.23
05/23	2,420	2,428	2,382	2,392	-1.16%	94,000	314億6267万	-0.21%	11.9	1.25
05/22	2,414	2,422	2,407	2,420	+0.25%	63,800	318億3096万	+1%	12.03	1.26
05/19	2,438	2,439	2,406	2,414	-0.74%	115,000	317億5204万	+0.88%	12	1.26
05/18	2,439	2,439	2,425	2,432	+0.21%	59,000	319億8880万	+1.84%	12.09	1.27
05/17	2,426	2,432	2,419	2,427	+0.58%	36,800	319億2304万	+1.89%	12.07	1.27
05/16	2,449	2,449	2,412	2,413	-1.19%	72,100	317億3889万	+1.51%	12	1.26
05/15	2,450	2,455	2,435	2,442	+0.33%	44,300	321億2034万	+2.95%	12.14	1.27
05/12	2,430	2,443	2,418	2,434	-0.12%	50,600	320億1511万	+2.83%	12.1	1.27
05/11	2,460	2,464	2,430	2,437	-0.77%	55,800	320億5457万	+3.13%	12.12	1.27
05/10	2,470	2,477	2,452	2,456	-0.57%	44,200	323億448万	+4.07%	12.21	1.28
05/09	2,435	2,482	2,432	2,470	+1.44%	65,300	324億8863万	+5.02%	12.28	1.29
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

TAKARA&COMPANY（7921）の株価チャート

2023/01/27～2023/06/22

株価推移

開示資料

決算

株式

チャート