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

2024/01/04

2023/08/08～2024/01/04

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
2024
01/04	2,714	2,714	2,672	2,707	-0.51%	34,900	356億596万	+6.87%	11.59	1.26
2023
12/29	2,700	2,754	2,700	2,721	+0.93%	40,700	357億9011万	+7.89%	11.65	1.27
12/28	2,772	2,772	2,678	2,696	+2.55%	124,600	354億6127万	+7.41%	11.55	1.26
12/27	2,612	2,640	2,595	2,629	+0.65%	43,700	345億8000万	+5.2%	11.26	1.23
12/26	2,615	2,632	2,604	2,612	-0.23%	26,100	343億5640万	+4.86%	11.19	1.22
12/25	2,602	2,623	2,591	2,618	+0.96%	30,900	344億3532万	+5.48%	11.21	1.22
12/22	2,550	2,598	2,550	2,593	+1.69%	45,600	341億648万	+4.85%	11.1	1.21
12/21	2,541	2,561	2,531	2,550	0%	26,700	335億4089万	+3.49%	10.92	1.19
12/20	2,525	2,565	2,517	2,550	+0.91%	51,200	335億4089万	+3.79%	10.92	1.19
12/19	2,510	2,531	2,500	2,527	+1.32%	40,100	332億3837万	+3.18%	10.82	1.18
12/18	2,495	2,508	2,449	2,494	-0.64%	34,400	328億431万	+2.13%	10.68	1.16
12/15	2,509	2,518	2,500	2,510	+0.04%	23,200	330億1476万	+2.95%	10.75	1.17
12/14	2,508	2,515	2,496	2,509	+0.48%	22,900	330億161万	+3.12%	10.74	1.17
12/13	2,489	2,511	2,487	2,497	-0.04%	15,800	328億4377万	+2.84%	10.69	1.17
12/12	2,508	2,525	2,488	2,498	-0.44%	21,800	328億5692万	+3.1%	10.7	1.17
12/11	2,474	2,509	2,469	2,509	+1.91%	36,000	330億161万	+3.68%	10.74	1.17
12/08	2,478	2,488	2,449	2,462	-0.12%	46,000	323億8340万	+1.95%	10.54	1.15
12/07	2,452	2,479	2,450	2,465	-0.52%	30,500	324億2286万	+2.15%	10.56	1.15
12/06	2,471	2,485	2,451	2,478	+1.14%	41,700	325億9386万	+2.82%	10.61	1.16
12/05	2,450	2,477	2,450	2,450	-1.09%	17,700	322億2556万	+1.87%	10.49	1.14
12/04	2,443	2,480	2,420	2,477	+0.77%	26,100	325億8070万	+3.21%	10.61	1.16
12/01	2,464	2,491	2,452	2,458	-0.08%	46,800	323億3079万	+2.72%	10.53	1.15
11/30	2,410	2,460	2,403	2,460	+2.33%	63,500	323億5710万	+3.06%	10.53	1.15
11/29	2,388	2,408	2,365	2,404	-1.92%	80,400	316億2051万	+1.01%	10.29	1.12
11/28	2,427	2,460	2,424	2,451	+0.57%	106,700	322億3872万	+3.2%	10.5	1.14
11/27	2,457	2,465	2,430	2,437	+0.66%	60,500	320億5457万	+2.91%	10.44	1.14
11/24	2,435	2,438	2,416	2,421	-0.29%	31,900	318億4412万	+2.5%	10.37	1.13
11/22	2,406	2,450	2,398	2,428	+0.87%	74,700	319億3619万	+2.97%	10.4	1.13
11/21	2,391	2,407	2,374	2,407	+0.67%	28,200	316億5997万	+2.34%	10.31	1.12
11/20	2,383	2,413	2,383	2,391	-0.54%	29,500	314億4952万	+1.83%	10.24	1.12
11/17	2,360	2,404	2,360	2,404	+1.86%	31,200	316億2051万	+2.56%	10.29	1.12
11/16	2,369	2,385	2,357	2,360	-0.76%	22,100	310億4177万	+0.77%	10.11	1.1
11/15	2,375	2,379	2,358	2,378	+0.81%	22,600	312億7853万	+1.54%	10.18	1.11
11/14	2,346	2,370	2,344	2,359	+0.6%	31,400	310億2861万	+0.73%	10.1	1.1
11/13	2,385	2,385	2,345	2,345	-1.96%	38,900	308億4447万	+0.21%	10.04	1.09
11/10	2,366	2,392	2,354	2,392	+0.25%	24,500	314億6267万	+2.35%	10.24	1.12
11/09	2,396	2,396	2,352	2,386	+0.55%	27,700	313億8375万	+2.32%	10.22	1.11
11/08	2,383	2,394	2,361	2,373	-0.59%	26,600	312億1276万	+1.85%	10.16	1.11
11/07	2,394	2,414	2,380	2,387	-0.79%	26,400	313億9691万	+2.36%	10.22	1.11
11/06	2,421	2,421	2,400	2,406	+0.29%	29,900	316億4682万	+3.04%	10.3	1.12
11/02	2,421	2,430	2,389	2,399	-0.7%	19,200	315億5474万	+2.61%	10.27	1.12
11/01	2,398	2,420	2,387	2,416	+0.96%	36,200	317億7835万	+3.16%	10.35	1.13
10/31	2,351	2,398	2,343	2,393	+2.44%	51,200	314億7583万	+2.05%	10.25	1.12
10/30	2,341	2,352	2,314	2,336	-0.26%	44,800	307億2609万	-0.55%	10	1.09
10/27	2,320	2,342	2,299	2,342	+2.18%	23,400	308億501万	-0.51%	10.03	1.09
10/26	2,302	2,315	2,279	2,292	-0.35%	34,900	301億4734万	-2.8%	9.82	1.07
10/25	2,321	2,321	2,296	2,300	+0.44%	25,400	302億5257万	-2.75%	9.85	1.07
10/24	2,297	2,300	2,244	2,290	+0.53%	33,500	301億2104万	-3.54%	9.81	1.07
10/23	2,296	2,296	2,273	2,278	+0.31%	25,300	299億6320万	-4.41%	9.76	1.06
10/20	2,272	2,288	2,266	2,271	-0.87%	22,200	298億7112万	-5.1%	9.73	1.06
10/19	2,313	2,323	2,282	2,291	-1.29%	31,400	301億3419万	-4.62%	9.81	1.07
10/18	2,304	2,324	2,294	2,321	+1.13%	23,200	305億2879万	-3.77%	9.94	1.08
10/17	2,322	2,322	2,286	2,295	+0.39%	21,500	301億8680万	-5.09%	9.83	1.07
10/16	2,313	2,326	2,276	2,286	-0.95%	31,600	300億6842万	-5.73%	9.79	1.07
10/13	2,352	2,352	2,299	2,308	-1.95%	38,900	303億5780万	-5.14%	9.88	1.08
10/12	2,354	2,362	2,334	2,354	+0.43%	30,400	309億6285万	-3.45%	10.08	1.1
10/11	2,354	2,375	2,344	2,344	-1.43%	31,700	308億3131万	-3.97%	10.04	1.09
10/10	2,336	2,388	2,336	2,378	+2.32%	36,500	312億7853万	-2.66%	10.18	1.11
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

TAKARA&COMPANY（7921）の株価チャート

2023/08/08～2024/01/04

株価推移

開示資料

決算

株式

チャート