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

2023/10/06

2023/05/17～2023/10/06

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
10/06	2,298	2,332	2,284	2,324	+2.29%	33,500	305億6825万	-4.91%	9.95	1.09
10/05	2,279	2,279	2,241	2,272	+1.07%	40,800	298億8428万	-7.08%	9.73	1.06
10/04	2,285	2,306	2,243	2,248	-4.01%	72,800	295億6860万	-8.17%	9.63	1.05
10/03	2,401	2,405	2,337	2,342	-3.34%	55,500	308億501万	-4.45%	10.03	1.09
10/02	2,467	2,473	2,418	2,423	-1.78%	50,100	318億7042万	-1.14%	10.38	1.13
09/29	2,491	2,508	2,460	2,467	-0.96%	51,800	324億4917万	+0.82%	10.56	1.15
09/28	2,502	2,510	2,470	2,491	+0.08%	49,900	327億6485万	+2.05%	10.67	1.16
09/27	2,478	2,489	2,452	2,489	+0.24%	26,700	327億3854万	+2.22%	10.66	1.16
09/26	2,501	2,501	2,469	2,483	-0.64%	28,900	326億5962万	+2.31%	10.63	1.16
09/25	2,470	2,506	2,469	2,499	+1.17%	34,400	328億7007万	+3.31%	10.7	1.17
09/22	2,415	2,484	2,408	2,470	+0.98%	34,500	324億8863万	+2.49%	10.58	1.15
09/21	2,454	2,463	2,436	2,446	-0.33%	21,300	321億7295万	+1.83%	10.47	1.14
09/20	2,523	2,523	2,454	2,454	-2.77%	31,200	322億7818万	+2.38%	10.51	1.15
09/19	2,500	2,524	2,498	2,524	+0.64%	28,400	331億9891万	+5.61%	10.81	1.18
09/15	2,532	2,537	2,501	2,508	-0.79%	26,500	329億8845万	+5.38%	10.74	1.17
09/14	2,517	2,534	2,511	2,528	+0.44%	24,200	332億5152万	+6.62%	10.83	1.18
09/13	2,526	2,535	2,501	2,517	-0.51%	30,100	331億683万	+6.61%	10.78	1.18
09/12	2,466	2,530	2,455	2,530	+2.6%	46,000	332億7783万	+7.57%	10.83	1.18
09/11	2,480	2,490	2,448	2,466	-0.56%	36,200	324億3602万	+5.16%	10.56	1.15
09/08	2,480	2,539	2,470	2,480	+0.2%	94,300	326億2016万	+6.03%	10.62	1.16
09/07	2,442	2,478	2,436	2,475	+1.27%	57,400	325億5440万	+6.13%	10.6	1.16
09/06	2,423	2,462	2,420	2,444	+1.03%	71,400	321億4664万	+4.98%	10.47	1.14
09/05	2,401	2,420	2,395	2,419	+0.96%	45,500	318億1781万	+4.04%	10.36	1.13
09/04	2,400	2,416	2,388	2,396	-0.17%	41,900	315億1529万	+3.23%	10.26	1.12
09/01	2,360	2,406	2,359	2,400	+2.17%	83,900	315億6790万	+3.58%	10.28	1.12
08/31	2,355	2,358	2,347	2,349	+0.3%	22,100	308億9708万	+1.51%	10.06	1.1
08/30	2,350	2,365	2,338	2,342	+0.09%	28,900	308億501万	+1.25%	10.03	1.09
08/29	2,339	2,351	2,334	2,340	+0.3%	32,600	307億7870万	+1.21%	10.02	1.09
08/28	2,320	2,336	2,319	2,333	+0.56%	22,200	306億8663万	+0.95%	9.99	1.09
08/25	2,331	2,338	2,315	2,320	-0.56%	26,100	305億1563万	+0.39%	9.93	1.08
08/24	2,320	2,334	2,314	2,333	+0.56%	26,300	306億8663万	+0.91%	9.99	1.09
08/23	2,300	2,320	2,291	2,320	+0.91%	26,500	305億1563万	+0.3%	9.93	1.08
08/22	2,281	2,299	2,280	2,299	+0.61%	22,800	302億3942万	-0.61%	9.84	1.07
08/21	2,256	2,295	2,256	2,285	+1.11%	36,500	300億5527万	-1.21%	9.79	1.07
08/18	2,279	2,279	2,256	2,260	-1.4%	23,600	297億2644万	-2.38%	9.68	1.06
08/17	2,291	2,300	2,263	2,292	-0.43%	25,800	301億4734万	-0.95%	9.82	1.07
08/16	2,290	2,304	2,284	2,302	+0.44%	28,400	302億7888万	-0.48%	9.86	1.07
08/15	2,297	2,298	2,280	2,292	+0.79%	27,900	301億4734万	-0.91%	9.82	1.07
08/14	2,288	2,306	2,271	2,274	-0.61%	35,500	299億1058万	-1.77%	9.74	1.06
08/10	2,263	2,288	2,259	2,288	+1.1%	28,100	300億9473万	-1.25%	9.8	1.07
08/09	2,280	2,282	2,261	2,263	-1.48%	32,800	297億6590万	-2.41%	9.69	1.06
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

TAKARA&COMPANY（7921）の株価チャート

2023/05/17～2023/10/06

株価推移

開示資料

決算

株式

チャート