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

2024/07/30

2024/03/06～2024/07/30

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
07/30	2,951	2,951	2,885	2,922	-0.98%	34,700	384億3392万	-4.38%	9.25	1.24
07/29	2,924	2,958	2,920	2,951	+1.72%	19,300	388億1536万	-3.63%	9.35	1.26
07/26	2,939	2,941	2,901	2,901	-1.99%	16,200	381億5770万	-5.41%	9.19	1.23
07/25	2,970	2,978	2,937	2,960	-0.34%	20,900	389億3374万	-3.65%	9.37	1.26
07/24	3,005	3,005	2,960	2,970	-0.83%	15,000	390億6528万	-3.41%	9.41	1.26
07/23	3,015	3,040	2,981	2,995	+0.5%	17,200	393億9411万	-2.66%	9.49	1.27
07/22	2,999	3,010	2,973	2,980	-1.81%	23,100	391億9681万	-3.12%	9.44	1.27
07/19	3,065	3,075	3,010	3,035	-0.98%	15,700	399億2024万	-1.24%	9.61	1.29
07/18	3,170	3,175	3,065	3,065	-3.46%	17,100	403億1484万	0%	9.71	1.3
07/17	3,190	3,230	3,150	3,175	-0.16%	27,700	417億6170万	+3.86%	10.06	1.35
07/16	3,085	3,190	3,085	3,180	+3.58%	37,700	418億2747万	+4.5%	10.07	1.35
07/12	3,055	3,135	3,055	3,070	+0.49%	34,400	403億8060万	+1.39%	9.72	1.31
07/11	3,000	3,055	2,968	3,055	+1.33%	40,600	401億8331万	+1.13%	9.68	1.3
07/10	3,100	3,165	2,956	3,015	-1.31%	84,000	396億5717万	+0.1%	9.55	1.28
07/09	3,030	3,070	3,000	3,055	+1.33%	42,600	401億8331万	+1.73%	9.68	1.3
07/08	3,020	3,040	2,989	3,015	-0.82%	20,600	396億5717万	+0.84%	9.55	1.28
07/05	3,085	3,085	3,030	3,040	-1.14%	17,000	399億8601万	+2.12%	9.63	1.29
07/04	3,090	3,100	3,060	3,075	-0.32%	16,900	404億4637万	+3.81%	9.74	1.31
07/03	3,040	3,110	3,035	3,085	0%	19,800	405億7790万	+4.79%	9.77	1.31
07/02	3,120	3,125	3,070	3,085	-0.96%	28,200	405億7790万	+5.47%	9.77	1.31
07/01	3,155	3,155	3,075	3,115	-1.74%	30,600	409億7250万	+7.12%	9.87	1.33
06/28	3,235	3,235	3,165	3,170	-0.78%	32,200	416億9593万	+9.73%	10.04	1.35
06/27	3,155	3,200	3,155	3,195	+1.27%	45,000	420億2477万	+11.36%	10.12	1.36
06/26	3,170	3,190	3,135	3,155	+0.64%	40,400	414億9863万	+10.82%	9.99	1.34
06/25	3,070	3,170	3,070	3,135	+2.28%	56,800	412億3557万	+10.97%	9.93	1.33
06/24	3,055	3,075	3,030	3,065	-0.49%	33,200	403億1484万	+9.31%	9.71	1.3
06/21	3,050	3,100	3,035	3,080	+1.99%	39,800	405億1214万	+10.47%	9.75	1.31
06/20	3,030	3,070	2,995	3,020	-1.15%	41,900	397億2294万	+8.95%	9.56	1.29
06/19	3,040	3,065	3,020	3,055	+1.5%	34,900	401億8331万	+10.81%	9.68	1.3
06/18	2,957	3,020	2,944	3,010	+1.65%	51,200	395億9141万	+9.81%	9.53	1.28
06/17	2,918	2,965	2,870	2,961	+1.65%	56,500	389億4690万	+8.54%	9.38	1.26
06/14	2,830	2,913	2,801	2,913	+2.53%	52,500	383億1554万	+7.29%	9.23	1.24
06/13	2,870	2,878	2,811	2,841	-0.84%	16,000	373億6850万	+5.03%	9	1.21
06/12	2,820	2,869	2,810	2,865	+1.85%	35,000	376億8418万	+6.19%	9.07	1.22
06/11	2,801	2,829	2,801	2,813	-0.21%	22,300	370億21万	+4.61%	8.91	1.2
06/10	2,855	2,862	2,790	2,819	-2.02%	30,200	370億7913万	+5.11%	8.93	1.2
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

TAKARA&COMPANY（7921）の株価チャート

2024/03/06～2024/07/30

株価推移

開示資料

決算

株式

チャート