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

2025/01/28

2024/08/29～2025/01/28

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
2025
01/28	3,110	3,160	3,105	3,150	+0.32%	42,800	414億3287万	+6.6%	9.98	1.34
01/27	3,070	3,170	3,060	3,140	+2.95%	43,900	413億134万	+6.48%	9.94	1.34
01/24	3,200	3,200	3,040	3,050	-5.86%	55,200	401億1754万	+3.57%	9.66	1.3
01/23	3,210	3,265	3,155	3,240	+0.78%	68,900	426億1666万	+10.05%	10.26	1.38
01/22	3,280	3,290	3,200	3,215	-3.02%	86,100	422億8783万	+9.58%	10.18	1.37
01/21	3,285	3,450	3,270	3,315	+2.16%	229,300	436億316万	+13.37%	10.5	1.41
01/20	3,050	3,295	3,040	3,245	+11.97%	286,200	426億8243万	+11.51%	10.28	1.38
01/17	2,800	2,936	2,782	2,898	+1.9%	135,900	381億1824万	-0.07%	9.18	1.23
01/16	2,841	2,873	2,818	2,844	+0.53%	83,700	374億796万	-1.9%	9.01	1.21
01/15	2,778	2,896	2,749	2,829	+1.07%	112,500	372億1066万	-2.35%	8.96	1.2
01/14	2,800	2,818	2,765	2,799	-0.07%	38,800	368億1606万	-3.28%	8.86	1.19
01/10	2,810	2,929	2,790	2,801	+1.19%	61,700	368億4237万	-3.21%	8.87	1.19
01/09	2,711	2,781	2,711	2,768	+1.58%	35,700	364億831万	-4.25%	8.77	1.18
01/08	2,735	2,761	2,711	2,725	-0.55%	26,100	358億4272万	-5.64%	8.63	1.16
01/07	2,775	2,782	2,740	2,740	-1.37%	32,900	360億4002万	-5.09%	8.68	1.17
01/06	2,786	2,829	2,771	2,778	-1.8%	30,800	365億3984万	-3.91%	8.8	1.18
2024
12/30	2,828	2,898	2,790	2,829	-0.7%	52,500	372億1066万	-2.08%	8.96	1.2
12/27	2,924	2,924	2,819	2,849	-2.56%	44,900	374億7373万	-1.21%	9.02	1.21
12/26	2,885	2,924	2,881	2,924	+1.35%	26,200	384億6022万	+1.56%	9.26	1.24
12/25	2,947	2,947	2,851	2,885	-2.1%	16,000	379億4725万	+0.52%	9.14	1.23
12/24	2,980	2,980	2,925	2,947	-1.11%	10,900	387億6275万	+3.04%	9.33	1.25
12/23	2,964	2,997	2,953	2,980	+0.91%	13,100	391億9681万	+4.6%	9.44	1.27
12/20	3,000	3,015	2,937	2,953	-1.73%	26,400	388億4167万	+4.13%	9.35	1.26
12/19	2,942	3,010	2,917	3,005	+1.35%	24,800	395億2564万	+6.33%	9.52	1.28
12/18	3,020	3,040	2,965	2,965	-1.17%	13,600	389億9951万	+5.4%	9.39	1.26
12/17	3,065	3,085	2,998	3,000	-1.64%	17,000	394億5987万	+7.1%	9.5	1.28
12/16	3,015	3,055	3,010	3,050	+1.16%	21,900	401億1754万	+9.4%	9.66	1.3
12/13	2,963	3,025	2,946	3,015	+0.74%	35,200	396億5717万	+8.69%	9.55	1.28
12/12	2,980	3,015	2,970	2,993	+0.81%	26,500	393億6780万	+8.32%	9.48	1.27
12/11	2,971	2,982	2,941	2,969	+0.61%	13,700	390億5212万	+7.92%	9.4	1.26
12/10	3,000	3,035	2,930	2,951	-1.6%	24,200	388億1536万	+7.78%	9.35	1.26
12/09	2,894	3,000	2,894	2,999	+3.99%	34,500	394億4672万	+9.97%	9.5	1.28
12/06	2,793	2,905	2,791	2,884	+3.26%	53,900	379億3409万	+6.3%	9.13	1.23
12/05	2,782	2,805	2,777	2,793	+1.2%	27,200	367億3714万	+3.25%	8.85	1.19
12/04	2,792	2,808	2,760	2,760	-1.15%	21,300	363億308万	+2.22%	8.74	1.17
12/03	2,709	2,799	2,700	2,792	+2.84%	42,000	367億2399万	+3.6%	8.84	1.19
12/02	2,735	2,758	2,693	2,715	+0.37%	39,200	357億1119万	+0.97%	8.6	1.16
11/29	2,687	2,719	2,684	2,705	+0.04%	23,400	355億7965万	+0.82%	8.57	1.15
11/28	2,738	2,760	2,637	2,704	-4.55%	79,300	355億6650万	+0.9%	8.56	1.15
11/27	2,772	2,837	2,726	2,833	+4.08%	132,700	372億6327万	+5.87%	8.97	1.21
11/26	2,723	2,739	2,710	2,722	+0.67%	17,700	358億326万	+2.06%	8.62	1.16
11/25	2,747	2,760	2,704	2,704	-0.41%	37,000	355億6650万	+1.46%	8.56	1.15
11/22	2,699	2,740	2,679	2,715	+0.48%	41,400	357億1119万	+1.95%	8.6	1.16
11/21	2,648	2,702	2,648	2,702	+1.96%	19,900	355億4019万	+1.54%	8.56	1.15
11/20	2,654	2,674	2,645	2,650	-0.41%	24,600	348億5622万	-0.34%	8.39	1.13
11/19	2,680	2,686	2,652	2,661	-0.37%	16,300	350億91万	+0.04%	8.43	1.13
11/18	2,690	2,704	2,666	2,671	-0.71%	17,300	351億3244万	+0.41%	8.46	1.14
11/15	2,700	2,706	2,680	2,690	+0.6%	12,600	353億8235万	+1.13%	8.52	1.14
11/14	2,668	2,696	2,662	2,674	+0.22%	18,800	351億7190万	+0.6%	8.47	1.14
11/13	2,688	2,707	2,657	2,668	-0.74%	17,600	350億9298万	+0.45%	8.45	1.14
11/12	2,701	2,729	2,686	2,688	-0.55%	14,400	353億5605万	+1.17%	8.51	1.14
11/11	2,718	2,718	2,692	2,703	-0.55%	11,900	355億5335万	+1.81%	8.56	1.15
11/08	2,695	2,729	2,691	2,718	+0.85%	23,500	357億5065万	+2.45%	8.61	1.16
11/07	2,645	2,724	2,645	2,695	+1.39%	42,100	354億4812万	+1.7%	8.54	1.15
11/06	2,675	2,692	2,645	2,658	-0.08%	30,000	349億6145万	+0.26%	8.42	1.13
11/05	2,684	2,684	2,640	2,660	-0.34%	18,000	349億8775万	+0.15%	8.42	1.13
11/01	2,674	2,685	2,657	2,669	-0.56%	18,100	351億613万	+0.19%	8.45	1.14
10/31	2,696	2,696	2,651	2,684	+1.24%	20,000	353億343万	+0.41%	8.5	1.14
10/30	2,662	2,700	2,641	2,651	+0.11%	53,700	348億6937万	-1.01%	8.4	1.13
10/29	2,632	2,650	2,603	2,648	+0.61%	28,100	348億2991万	-1.34%	8.39	1.13
10/28	2,590	2,632	2,577	2,632	+1.94%	17,300	346億1946万	-2.12%	8.34	1.12
10/25	2,627	2,627	2,577	2,582	-1.56%	21,700	339億6180万	-4.19%	8.18	1.1
10/24	2,598	2,631	2,590	2,623	+1.04%	22,000	345億108万	-2.96%	8.31	1.12
10/23	2,600	2,644	2,595	2,596	-0.8%	21,100	341億4594万	-4.1%	8.22	1.1
10/22	2,662	2,667	2,617	2,617	-1.43%	26,400	344億2216万	-3.5%	8.29	1.11
10/21	2,671	2,671	2,640	2,655	-0.6%	14,100	349億2199万	-2.28%	8.41	1.13
10/18	2,680	2,680	2,650	2,671	+0.53%	15,400	351億3244万	-1.73%	8.46	1.14
10/17	2,642	2,660	2,635	2,657	+0.57%	14,900	349億4829万	-2.32%	8.42	1.13
10/16	2,656	2,694	2,642	2,642	-1.93%	19,900	347億5100万	-2.97%	8.37	1.12
10/15	2,683	2,696	2,663	2,694	+1.43%	23,700	354億3497万	-1.25%	8.53	1.15
10/11	2,663	2,682	2,646	2,656	-0.3%	21,800	349億3514万	-2.78%	8.41	1.13
10/10	2,655	2,664	2,633	2,664	+1.1%	13,300	350億4037万	-2.67%	8.44	1.13
10/09	2,638	2,657	2,626	2,635	-0.26%	29,400	346億5892万	-3.97%	8.35	1.12
10/08	2,667	2,670	2,633	2,642	-1.23%	22,900	347億5100万	-4%	8.37	1.12
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

TAKARA&COMPANY（7921）の株価チャート

2024/08/29～2025/01/28

株価推移

開示資料

決算

株式

チャート