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

2023/08/08

2023/03/15～2023/08/08

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
08/08	2,313	2,335	2,293	2,297	-2.05%	45,300	302億1311万	-1.08%	9.84	1.07
08/07	2,329	2,345	2,316	2,345	+0.6%	27,400	308億4447万	+0.95%	10.04	1.09
08/04	2,312	2,344	2,312	2,331	+0.82%	29,500	306億6032万	+0.34%	9.98	1.09
08/03	2,340	2,345	2,312	2,312	-1.95%	35,700	304億1041万	-0.43%	9.9	1.08
08/02	2,358	2,364	2,339	2,358	-0.25%	35,200	310億1546万	+1.46%	10.1	1.1
08/01	2,342	2,377	2,339	2,364	+1.63%	58,500	310億9438万	+1.76%	10.12	1.1
07/31	2,323	2,342	2,321	2,326	+0.65%	32,100	305億9455万	+0.22%	9.96	1.09
07/28	2,289	2,323	2,284	2,311	+0.13%	50,500	303億9726万	-0.47%	9.9	1.08
07/27	2,305	2,314	2,294	2,308	-0.6%	30,300	303億5780万	-0.65%	9.88	1.08
07/26	2,314	2,329	2,314	2,322	+0.26%	23,600	305億4194万	-0.13%	9.94	1.08
07/25	2,320	2,334	2,315	2,316	-0.34%	26,500	304億6302万	-0.43%	9.92	1.08
07/24	2,341	2,346	2,313	2,324	-0.73%	40,900	305億6825万	-0.09%	9.95	1.09
07/21	2,341	2,348	2,326	2,341	-0.04%	33,100	307億9185万	+0.73%	10.02	1.09
07/20	2,343	2,371	2,334	2,342	-0.3%	68,900	308億501万	+0.86%	10.03	1.09
07/19	2,331	2,349	2,315	2,349	+0.95%	47,100	308億9708万	+1.34%	10.06	1.1
07/18	2,300	2,327	2,288	2,327	+1.13%	44,400	306億771万	+0.52%	9.96	1.09
07/14	2,329	2,340	2,301	2,301	-1.2%	53,100	302億6572万	-0.48%	9.85	1.07
07/13	2,249	2,330	2,249	2,329	+3.7%	105,200	306億3401万	+0.91%	9.97	1.09
07/12	2,251	2,272	2,245	2,246	-0.53%	73,200	295億4229万	-2.48%	9.62	1.05
07/11	2,293	2,296	2,235	2,258	-2.29%	158,300	297億13万	-1.95%	9.67	1.05
07/10	2,270	2,326	2,241	2,311	-1.24%	392,200	303億9726万	+0.39%	9.9	1.08
07/07	2,323	2,350	2,310	2,340	+0.6%	143,200	307億7870万	+1.78%	10.02	1.09
07/06	2,319	2,339	2,307	2,326	+0.04%	37,700	305億9455万	+1.35%	9.96	1.09
07/05	2,333	2,339	2,320	2,325	-0.34%	27,500	305億8140万	+1.57%	9.96	1.09
07/04	2,338	2,346	2,328	2,333	-0.3%	31,000	306億8663万	+2.1%	9.99	1.09
07/03	2,350	2,350	2,334	2,340	+0.56%	24,400	307億7870万	+2.5%	10.02	1.09
06/30	2,333	2,333	2,315	2,327	+0.04%	31,600	306億771万	+1.93%	9.96	1.09
06/29	2,355	2,362	2,320	2,326	-1.27%	39,300	305億9455万	+1.88%	9.96	1.09
06/28	2,336	2,356	2,334	2,356	+1.46%	38,600	309億8915万	+3.2%	10.09	1.1
06/27	2,331	2,331	2,302	2,322	-0.39%	23,500	305億4194万	+1.71%	9.94	1.08
06/26	2,325	2,335	2,289	2,331	+0.09%	32,900	306億6032万	+1.97%	9.98	1.09
06/23	2,355	2,368	2,313	2,329	-0.34%	36,800	306億3401万	+1.75%	9.97	1.09
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

TAKARA&COMPANY（7921）の株価チャート

2023/03/15～2023/08/08

株価推移

開示資料

決算

株式

チャート