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

2024/06/07

2024/01/12～2024/06/07

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
06/07	2,832	2,895	2,832	2,877	+1.02%	48,900	378億4202万	+7.63%	9.11	1.22
06/06	2,811	2,848	2,778	2,848	+2.56%	53,400	374億6057万	+6.95%	9.02	1.21
06/05	2,710	2,798	2,709	2,777	+1.54%	52,000	365億2669万	+4.67%	8.8	1.18
06/04	2,687	2,735	2,687	2,735	+1.82%	69,300	359億7425万	+3.36%	8.66	1.16
06/03	2,680	2,692	2,659	2,686	+0.52%	25,900	353億2974万	+1.74%	8.51	1.14
05/31	2,651	2,680	2,643	2,672	+1.75%	65,000	351億4559万	+1.37%	11.44	1.25
05/30	2,601	2,645	2,576	2,626	+0.46%	103,600	345億4054万	-0.23%	11.25	1.23
05/29	2,667	2,670	2,611	2,614	-1.4%	95,200	343億8270万	-0.57%	11.19	1.22
05/28	2,642	2,665	2,633	2,651	+0.3%	25,300	348億6937万	+0.99%	11.35	1.24
05/27	2,656	2,656	2,626	2,643	-1.12%	30,500	347億6415万	+0.8%	11.32	1.23
05/24	2,646	2,673	2,638	2,673	+1.14%	29,900	351億5875万	+2.1%	11.45	1.25
05/23	2,600	2,658	2,600	2,643	+1.58%	35,800	347億6415万	+1.11%	11.32	1.23
05/22	2,618	2,621	2,602	2,602	-0.69%	25,200	342億2486万	-0.46%	11.14	1.21
05/21	2,648	2,658	2,620	2,620	-1.36%	25,000	344億6162万	+0.15%	11.22	1.22
05/20	2,680	2,689	2,647	2,656	-0.71%	29,800	349億3514万	+1.45%	11.37	1.24
05/17	2,640	2,680	2,632	2,675	+1.36%	22,800	351億8505万	+2.22%	11.46	1.25
05/16	2,671	2,675	2,632	2,639	-1.12%	28,100	347億1154万	+0.84%	11.3	1.23
05/15	2,678	2,692	2,666	2,669	-0.34%	29,000	351億613万	+1.95%	11.43	1.25
05/14	2,672	2,682	2,651	2,678	+1.36%	37,200	352億2451万	+2.37%	11.47	1.25
05/13	2,665	2,681	2,642	2,642	-0.71%	28,600	347億5100万	+1.07%	11.31	1.23
05/10	2,671	2,690	2,655	2,661	-0.11%	22,200	350億91万	+1.8%	11.4	1.24
05/09	2,630	2,667	2,630	2,664	+0.72%	19,300	350億4037万	+1.87%	11.41	1.24
05/08	2,625	2,655	2,624	2,645	+0.76%	24,300	347億9045万	+1.07%	11.33	1.23
05/07	2,620	2,629	2,613	2,625	+0.38%	28,000	345億2739万	+0.08%	11.24	1.23
05/02	2,594	2,622	2,594	2,615	+0.35%	16,900	343億9586万	-0.53%	11.2	1.22
05/01	2,591	2,614	2,591	2,606	-0.04%	18,700	342億7748万	-1.1%	11.16	1.22
04/30	2,620	2,629	2,576	2,607	+0.35%	40,100	342億9063万	-1.25%	11.16	1.22
04/26	2,567	2,601	2,545	2,598	+0.7%	38,000	341億7225万	-1.78%	11.13	1.21
04/25	2,592	2,594	2,576	2,580	-0.46%	18,900	339億3549万	-2.64%	11.05	1.2
04/24	2,580	2,599	2,568	2,592	+0.93%	21,300	340億9333万	-2.41%	11.1	1.21
04/23	2,588	2,588	2,550	2,568	+0.78%	22,500	337億7765万	-3.49%	11	1.2
04/22	2,566	2,566	2,531	2,548	+0.79%	26,700	335億1459万	-4.5%	10.91	1.19
04/19	2,595	2,595	2,509	2,528	-2.02%	34,400	332億5152万	-5.5%	10.83	1.18
04/18	2,541	2,582	2,541	2,580	+1.42%	35,200	339億3549万	-3.87%	11.05	1.2
04/17	2,567	2,584	2,542	2,544	-1.05%	51,300	334億6197万	-5.43%	10.89	1.19
04/16	2,635	2,645	2,571	2,571	-2.91%	40,500	338億1711万	-4.71%	11.01	1.2
04/15	2,645	2,670	2,640	2,648	-0.08%	16,200	348億2991万	-2.18%	11.34	1.24
04/12	2,664	2,673	2,649	2,650	-0.08%	23,400	348億5622万	-2.36%	11.35	1.24
04/11	2,631	2,661	2,631	2,652	+0.19%	15,700	348億8253万	-2.46%	11.36	1.24
04/10	2,640	2,662	2,640	2,647	-0.34%	14,800	348億1676万	-2.83%	11.34	1.24
04/09	2,681	2,681	2,637	2,656	-0.34%	20,000	349億3514万	-2.64%	11.37	1.24
04/08	2,640	2,665	2,636	2,665	+1.25%	18,500	350億5352万	-2.49%	11.41	1.24
04/05	2,618	2,639	2,606	2,632	+0.19%	24,400	346億1946万	-3.91%	11.27	1.23
04/04	2,660	2,667	2,618	2,627	-0.91%	46,400	345億5370万	-4.37%	11.25	1.23
04/03	2,643	2,685	2,643	2,651	-0.6%	44,700	348億6937万	-3.81%	11.35	1.24
04/02	2,733	2,751	2,661	2,667	-1.8%	58,000	350億7983万	-3.54%	11.42	1.25
04/01	2,710	2,756	2,675	2,716	-3.35%	79,800	357億2434万	-1.95%	11.63	1.27
03/29	2,773	2,826	2,765	2,810	+1.33%	38,600	369億6075万	+1.26%	12.03	1.31
03/28	2,760	2,807	2,755	2,773	+0.43%	32,700	364億7408万	-0.04%	11.87	1.29
03/27	2,785	2,785	2,746	2,761	+0.91%	23,700	363億1624万	-0.54%	11.82	1.29
03/26	2,719	2,751	2,708	2,736	+0.07%	34,200	359億8740万	-1.51%	11.72	1.28
03/25	2,724	2,749	2,720	2,734	+0.37%	22,900	359億6110万	-1.76%	11.71	1.28
03/22	2,721	2,735	2,710	2,724	-0.04%	16,300	358億2957万	-2.3%	11.66	1.27
03/21	2,714	2,734	2,708	2,725	+0.18%	16,700	358億4272万	-2.47%	11.67	1.27
03/19	2,731	2,743	2,712	2,720	-0.4%	11,900	357億7695万	-2.79%	11.65	1.27
03/18	2,727	2,740	2,721	2,731	+0.15%	12,800	359億2164万	-2.6%	11.69	1.28
03/15	2,730	2,748	2,720	2,727	-0.62%	9,600	358億6903万	-2.88%	11.68	1.27
03/14	2,752	2,752	2,711	2,744	+0.62%	11,300	360億9263万	-2.42%	11.75	1.28
03/13	2,770	2,796	2,702	2,727	-1.27%	14,600	358億6903万	-3.16%	11.68	1.27
03/12	2,763	2,780	2,722	2,762	-1%	22,500	363億2939万	-2.02%	11.83	1.29
03/11	2,775	2,797	2,765	2,790	-1.24%	24,000	366億9768万	-1.1%	11.95	1.3
03/08	2,773	2,826	2,765	2,825	+1.77%	27,000	371億5805万	+0.07%	12.1	1.32
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

TAKARA&COMPANY（7921）の株価チャート

2024/01/12～2024/06/07

株価推移

開示資料

決算

株式

チャート