TAKARA&COMPANY（7921）の株価チャート
2024/10/08～2025/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 03/07 | 3,305 | 3,305 | 3,250 | 3,250 | -1.96% | 18,500 | 427億4820万 | +3.77% | 10.29 | 1.38 |
| 03/06 | 3,390 | 3,390 | 3,290 | 3,315 | -1.78% | 20,300 | 436億316万 | +5.98% | 10.5 | 1.41 |
| 03/05 | 3,365 | 3,385 | 3,325 | 3,375 | -0.3% | 18,600 | 443億9236万 | +8.14% | 10.69 | 1.44 |
| 03/04 | 3,320 | 3,570 | 3,320 | 3,385 | +0.74% | 110,300 | 445億2389万 | +8.77% | 10.72 | 1.44 |
| 03/03 | 3,320 | 3,375 | 3,295 | 3,360 | +3.07% | 39,800 | 441億9506万 | +8.42% | 10.64 | 1.43 |
| 02/28 | 3,170 | 3,285 | 3,115 | 3,260 | +5.16% | 134,000 | 428億7973万 | +5.37% | 10.32 | 1.39 |
| 02/27 | 3,070 | 3,115 | 3,045 | 3,100 | +0.81% | 14,100 | 407億7520万 | +0.26% | 9.82 | 1.32 |
| 02/26 | 3,055 | 3,120 | 3,035 | 3,075 | +0.99% | 20,800 | 404億4637万 | -0.84% | 9.74 | 1.31 |
| 02/25 | 3,055 | 3,080 | 3,005 | 3,045 | -0.81% | 25,800 | 400億5177万 | -2% | 9.64 | 1.3 |
| 02/21 | 3,020 | 3,115 | 3,005 | 3,070 | +1.99% | 53,200 | 403億8060万 | -1.03% | 9.72 | 1.31 |
| 02/20 | 3,105 | 3,105 | 3,010 | 3,010 | -3.99% | 25,300 | 395億9141万 | -2.65% | 9.53 | 1.28 |
| 02/19 | 3,065 | 3,195 | 3,065 | 3,135 | +1.29% | 27,700 | 412億3557万 | +1.62% | 9.93 | 1.33 |
| 02/18 | 3,055 | 3,110 | 3,055 | 3,095 | +0.81% | 31,800 | 407億944万 | +0.75% | 9.8 | 1.32 |
| 02/17 | 3,050 | 3,115 | 3,050 | 3,070 | -1.13% | 24,100 | 403億8060万 | +0.33% | 9.72 | 1.31 |
| 02/14 | 3,180 | 3,250 | 3,100 | 3,105 | -0.8% | 64,100 | 408億4097万 | +1.87% | 9.83 | 1.32 |
| 02/13 | 3,025 | 3,140 | 2,979 | 3,130 | +4.33% | 37,800 | 411億6980万 | +3.2% | 9.91 | 1.33 |
| 02/12 | 3,025 | 3,025 | 3,000 | 3,000 | -0.17% | 13,300 | 394億5987万 | -0.56% | 9.5 | 1.28 |
| 02/10 | 3,040 | 3,050 | 3,000 | 3,005 | -1.31% | 14,700 | 395億2564万 | -0.1% | 9.52 | 1.28 |
| 02/07 | 3,060 | 3,075 | 3,030 | 3,045 | -0.49% | 19,900 | 400億5177万 | +1.47% | 9.64 | 1.3 |
| 02/06 | 3,035 | 3,060 | 3,025 | 3,060 | +1.16% | 13,500 | 402億4907万 | +2.24% | 9.69 | 1.3 |
| 02/05 | 3,005 | 3,025 | 2,985 | 3,025 | +0.67% | 26,000 | 397億8871万 | +1.24% | 9.58 | 1.29 |
| 02/04 | 3,040 | 3,080 | 2,995 | 3,005 | -2.12% | 34,200 | 395億2564万 | +0.77% | 9.52 | 1.28 |
| 02/03 | 3,100 | 3,140 | 3,050 | 3,070 | -1.6% | 22,700 | 403億8060万 | +3.02% | 9.72 | 1.31 |
| 01/31 | 3,180 | 3,180 | 3,120 | 3,120 | -1.89% | 27,400 | 410億3827万 | +4.84% | 9.88 | 1.33 |
| 01/30 | 3,130 | 3,180 | 3,125 | 3,180 | +0.63% | 93,900 | 418億2747万 | +7.07% | 10.07 | 1.35 |
| 01/29 | 3,110 | 3,205 | 3,110 | 3,160 | +0.32% | 41,900 | 415億6440万 | +6.65% | 10.01 | 1.34 |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
