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

2024/10/07

2024/05/15～2024/10/07

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
10/07	2,654	2,695	2,654	2,675	+0.94%	26,600	351億8505万	-3.15%	8.47	1.14
10/04	2,647	2,672	2,645	2,650	-0.15%	18,700	348億5622万	-4.4%	8.39	1.13
10/03	2,678	2,683	2,647	2,654	+0.26%	27,100	349億883万	-4.6%	8.41	1.13
10/02	2,710	2,710	2,641	2,647	-2.61%	74,300	348億1676万	-5.26%	8.38	1.13
10/01	2,700	2,724	2,670	2,718	-2.58%	77,000	357億5065万	-3%	8.61	1.16
09/30	2,798	2,842	2,778	2,790	-2.04%	32,800	366億9768万	-0.61%	8.84	1.19
09/27	2,889	2,889	2,843	2,848	-1.25%	24,600	374億6057万	+1.35%	9.02	1.21
09/26	2,845	2,887	2,845	2,884	+2.56%	42,300	379億3409万	+2.67%	9.13	1.23
09/25	2,812	2,830	2,800	2,812	+0.21%	28,300	369億8705万	+0.18%	8.91	1.2
09/24	2,804	2,844	2,793	2,806	+1.12%	17,100	369億814万	+0.04%	8.89	1.19
09/20	2,797	2,798	2,771	2,775	-0.36%	22,500	365億38万	-1.1%	8.79	1.18
09/19	2,784	2,788	2,746	2,785	+0.65%	14,100	366億3192万	-0.71%	8.82	1.19
09/18	2,748	2,775	2,731	2,767	+0.95%	12,600	363億9516万	-1.28%	8.76	1.18
09/17	2,723	2,754	2,710	2,741	+0.66%	14,600	360億5317万	-2.18%	8.68	1.17
09/13	2,734	2,751	2,710	2,723	-0.69%	21,700	358億1641万	-2.78%	8.62	1.16
09/12	2,714	2,762	2,705	2,742	+2.93%	25,800	360億6632万	-2.07%	8.68	1.17
09/11	2,700	2,720	2,648	2,664	-2.06%	23,800	350億4037万	-4.86%	8.44	1.13
09/10	2,725	2,753	2,709	2,720	-0.98%	9,500	357億7695万	-3.13%	8.61	1.16
09/09	2,701	2,760	2,700	2,747	-0.15%	16,000	361億3209万	-2.03%	8.7	1.17
09/06	2,793	2,793	2,729	2,751	-1.5%	18,200	361億8470万	-1.96%	8.71	1.17
09/05	2,775	2,816	2,766	2,793	+0.11%	16,000	367億3714万	-0.75%	8.85	1.19
09/04	2,805	2,834	2,778	2,790	-1.48%	13,500	366億9768万	-1.2%	8.84	1.19
09/03	2,833	2,869	2,826	2,832	-0.39%	11,300	372億5012万	+0.11%	8.97	1.21
09/02	2,882	2,886	2,826	2,843	-1.56%	11,500	373億9481万	+0.32%	9	1.21
08/30	2,921	2,930	2,887	2,888	-1.13%	11,000	379億8671万	+1.83%	9.15	1.23
08/29	2,920	2,921	2,883	2,921	+0.03%	12,300	384億2076万	+2.89%	9.25	1.24
08/28	2,931	2,933	2,908	2,920	-0.38%	9,900	384億761万	+2.78%	9.25	1.24
08/27	2,890	2,940	2,890	2,931	+2.09%	20,300	385億5230万	+3.06%	9.28	1.25
08/26	2,841	2,879	2,841	2,871	+1.06%	15,500	377億6310万	+0.88%	9.09	1.22
08/23	2,866	2,881	2,841	2,841	-0.39%	9,800	373億6850万	-0.39%	9	1.21
08/22	2,844	2,880	2,819	2,852	+1.28%	19,000	375億1319万	-0.31%	9.03	1.21
08/21	2,800	2,849	2,800	2,816	-0.64%	12,800	370億3967万	-2.02%	8.92	1.2
08/20	2,786	2,864	2,782	2,834	+2.53%	34,600	372億7643万	-1.9%	8.98	1.21
08/19	2,822	2,822	2,764	2,764	-2.3%	23,900	363億5570万	-4.62%	8.75	1.18
08/16	2,793	2,829	2,780	2,829	+2.43%	19,300	372億1066万	-2.78%	8.96	1.2
08/15	2,728	2,767	2,727	2,762	+0.8%	20,600	363億2939万	-5.31%	8.75	1.18
08/14	2,735	2,740	2,705	2,740	-0.25%	18,800	360億4002万	-6.45%	8.68	1.17
08/13	2,751	2,765	2,727	2,747	+1.7%	26,400	361億3209万	-6.56%	8.7	1.17
08/09	2,740	2,788	2,659	2,701	+0.41%	36,500	355億2704万	-8.5%	8.55	1.15
08/08	2,764	2,767	2,690	2,690	-2.39%	33,200	353億8235万	-9.34%	8.52	1.14
08/07	2,707	2,798	2,676	2,756	-3.54%	41,800	362億5047万	-7.61%	8.73	1.17
08/06	2,672	2,884	2,672	2,857	+8.96%	76,900	375億7895万	-4.64%	9.05	1.22
08/05	2,758	2,778	2,569	2,622	-6.62%	56,200	344億8793万	-12.77%	8.3	1.12
08/02	2,913	2,917	2,808	2,808	-4.85%	36,800	369億3444万	-7.27%	8.89	1.19
08/01	3,030	3,060	2,948	2,951	-2.45%	27,800	388億1536万	-3.02%	9.35	1.26
07/31	2,904	3,025	2,896	3,025	+3.52%	39,600	397億8871万	-0.88%	9.58	1.29
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

TAKARA&COMPANY（7921）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート