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

2024/03/07

2023/10/10～2024/03/07

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
03/07	2,778	2,794	2,770	2,776	+0.4%	18,500	365億1354万	-1.66%	11.89	1.3
03/06	2,735	2,780	2,735	2,765	+0.14%	31,600	363億6885万	-2.12%	11.84	1.29
03/05	2,761	2,794	2,755	2,761	-0.9%	26,000	363億1624万	-2.33%	11.82	1.29
03/04	2,819	2,819	2,761	2,786	-0.75%	62,300	366億4507万	-1.55%	11.93	1.3
03/01	2,824	2,827	2,796	2,807	-1.02%	24,300	369億2129万	-0.92%	12.02	1.31
02/29	2,820	2,861	2,820	2,836	-0.11%	16,100	373億273万	+0.11%	12.14	1.32
02/28	2,858	2,919	2,839	2,839	-1.49%	24,000	373億4219万	+0.11%	12.16	1.33
02/27	2,837	2,907	2,830	2,882	+2.75%	47,200	379億779万	+1.55%	12.34	1.35
02/26	2,822	2,835	2,800	2,805	-0.57%	19,000	368億9498万	-1.2%	12.01	1.31
02/22	2,829	2,830	2,808	2,821	+0.93%	19,900	371億543万	-0.81%	12.08	1.32
02/21	2,809	2,826	2,791	2,795	-0.6%	19,900	367億6345万	-1.76%	11.97	1.31
02/20	2,826	2,832	2,800	2,812	-0.21%	30,200	369億8705万	-0.92%	12.04	1.31
02/19	2,847	2,849	2,799	2,818	-1.19%	23,200	370億6597万	-0.56%	12.07	1.32
02/16	2,894	2,894	2,827	2,852	-0.59%	38,500	375億1319万	+0.81%	12.21	1.33
02/15	2,848	2,929	2,842	2,869	+0.21%	37,800	377億3679万	+1.67%	12.29	1.34
02/14	2,835	2,876	2,830	2,863	+0.53%	42,900	376億5787万	+1.71%	12.26	1.34
02/13	2,845	2,868	2,828	2,848	-0.07%	28,500	374億6057万	+1.42%	12.2	1.33
02/09	2,843	2,881	2,828	2,850	+0.64%	29,900	374億8688万	+1.75%	12.2	1.33
02/08	2,800	2,850	2,772	2,832	0%	32,600	372億5012万	+1.29%	12.13	1.32
02/07	2,857	2,880	2,832	2,832	-0.53%	15,300	372億5012万	+1.47%	12.13	1.32
02/06	2,796	2,850	2,791	2,847	+1.39%	27,000	374億4742万	+2.19%	12.19	1.33
02/05	2,810	2,825	2,791	2,808	+0.07%	24,900	369億3444万	+1.12%	12.02	1.31
02/02	2,823	2,831	2,793	2,806	-0.88%	24,300	369億814万	+1.34%	12.02	1.31
02/01	2,830	2,856	2,823	2,831	+0.07%	26,600	372億3697万	+2.5%	12.12	1.32
01/31	2,821	2,836	2,800	2,829	-0.25%	20,200	372億1066万	+2.8%	12.11	1.32
01/30	2,855	2,855	2,776	2,836	+0.53%	113,500	373億273万	+3.47%	12.14	1.32
01/29	2,824	2,861	2,816	2,821	-0.04%	35,100	371億543万	+3.33%	12.08	1.32
01/26	2,858	2,863	2,822	2,822	-1.16%	37,300	371億1859万	+3.83%	12.08	1.32
01/25	2,840	2,881	2,840	2,855	+0.95%	34,400	375億5265万	+5.55%	12.23	1.33
01/24	2,868	2,908	2,828	2,828	-2.21%	35,400	371億9751万	+5.09%	12.11	1.32
01/23	2,901	2,917	2,860	2,892	+0.28%	44,700	380億3932万	+7.99%	12.38	1.35
01/22	2,919	2,930	2,850	2,884	-0.89%	62,700	379億3409万	+8.34%	12.35	1.35
01/19	2,921	2,923	2,869	2,910	-0.89%	61,100	382億7608万	+9.94%	12.46	1.36
01/18	2,844	2,937	2,833	2,936	+3.27%	111,900	386億1806万	+11.59%	12.57	1.37
01/17	2,777	2,868	2,769	2,843	+8.02%	185,100	373億9481万	+8.84%	12.17	1.33
01/16	2,700	2,700	2,628	2,632	-2.73%	31,200	346億1946万	+1.35%	11.27	1.23
01/15	2,679	2,708	2,678	2,706	+0.74%	29,400	355億9281万	+4.44%	11.59	1.26
01/12	2,661	2,689	2,651	2,686	-0.33%	51,600	353億2974万	+4.11%	11.5	1.25
01/11	2,686	2,716	2,670	2,695	+0.34%	47,300	354億4812万	+4.78%	11.54	1.26
01/10	2,696	2,705	2,682	2,686	-0.37%	36,200	353億2974万	+4.8%	11.5	1.25
01/09	2,675	2,705	2,675	2,696	+0.9%	51,100	354億6127万	+5.56%	11.55	1.26
01/05	2,702	2,740	2,665	2,672	-1.29%	39,900	351億4559万	+5.11%	11.44	1.25
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

TAKARA&COMPANY（7921）の株価チャート

2023/10/10～2024/03/07

株価推移

開示資料

決算

株式

チャート