TAKARA&COMPANY（7921）の株価チャート
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 3,355 | 3,355 | 3,295 | 3,330 | -0.89% | 20,800 | 438億46万 | +1.4% | 10.55 | 1.42 |
| 05/02 | 3,370 | 3,375 | 3,310 | 3,360 | -0.59% | 15,800 | 441億9506万 | +2.53% | 10.64 | 1.43 |
| 05/01 | 3,400 | 3,445 | 3,360 | 3,380 | -2.45% | 24,200 | 444億5813万 | +3.4% | 10.7 | 1.44 |
| 04/30 | 3,525 | 3,525 | 3,380 | 3,465 | -0.57% | 32,600 | 455億7616万 | +6.22% | 10.97 | 1.47 |
| 04/28 | 3,385 | 3,625 | 3,355 | 3,485 | +3.72% | 77,500 | 458億3922万 | +7.23% | 11.04 | 1.48 |
| 04/25 | 3,370 | 3,370 | 3,305 | 3,360 | +0.15% | 18,900 | 441億9506万 | +3.8% | 10.64 | 1.43 |
| 04/24 | 3,405 | 3,420 | 3,330 | 3,355 | -1.47% | 18,900 | 441億2929万 | +3.84% | 10.63 | 1.43 |
| 04/23 | 3,425 | 3,435 | 3,375 | 3,405 | +0.44% | 23,800 | 447億8696万 | +5.68% | 10.78 | 1.45 |
| 04/22 | 3,370 | 3,445 | 3,370 | 3,390 | +0.59% | 16,300 | 445億8966万 | +5.61% | 10.74 | 1.44 |
| 04/21 | 3,375 | 3,400 | 3,355 | 3,370 | -0.88% | 10,500 | 443億2659万 | +5.41% | 10.67 | 1.43 |
| 04/18 | 3,300 | 3,400 | 3,300 | 3,400 | +3.03% | 19,600 | 447億2119万 | +6.75% | 10.77 | 1.45 |
| 04/17 | 3,350 | 3,360 | 3,300 | 3,300 | -1.49% | 11,400 | 434億586万 | +3.97% | 10.45 | 1.4 |
| 04/16 | 3,290 | 3,350 | 3,270 | 3,350 | +3.24% | 28,000 | 440億6353万 | +5.78% | 10.61 | 1.43 |
| 04/15 | 3,295 | 3,305 | 3,245 | 3,245 | -1.52% | 24,000 | 426億8243万 | +2.69% | 10.28 | 1.38 |
| 04/14 | 3,330 | 3,340 | 3,285 | 3,295 | +0.46% | 11,600 | 433億4010万 | +4.27% | 10.44 | 1.4 |
| 04/11 | 3,280 | 3,325 | 3,205 | 3,280 | -1.8% | 38,400 | 431億4280万 | +3.86% | 10.39 | 1.4 |
| 04/10 | 3,245 | 3,345 | 3,180 | 3,340 | +9.33% | 47,900 | 439億3199万 | +5.73% | 10.58 | 1.42 |
| 04/09 | 3,145 | 3,155 | 3,030 | 3,055 | -2.86% | 43,700 | 401億8331万 | -3.35% | 9.68 | 1.3 |
| 04/08 | 3,010 | 3,150 | 3,005 | 3,145 | +7.71% | 43,700 | 413億6710万 | -0.91% | 9.96 | 1.34 |
| 04/07 | 2,830 | 2,967 | 2,782 | 2,920 | -4.26% | 49,000 | 384億761万 | -8.23% | 9.25 | 1.24 |
| 04/04 | 3,100 | 3,145 | 2,964 | 3,050 | -1.61% | 87,500 | 401億1754万 | -4.57% | 9.66 | 1.3 |
| 04/03 | 3,080 | 3,155 | 3,055 | 3,100 | -1.27% | 38,500 | 407億7520万 | -3.06% | 9.82 | 1.32 |
| 04/02 | 3,240 | 3,290 | 3,120 | 3,140 | -4.12% | 50,200 | 413億134万 | -1.78% | 9.94 | 1.34 |
| 04/01 | 3,370 | 3,440 | 3,255 | 3,275 | -0.76% | 58,000 | 430億7703万 | +2.57% | 10.37 | 1.39 |
| 03/31 | 3,185 | 3,370 | 3,185 | 3,300 | +4.1% | 134,400 | 434億586万 | +3.61% | 10.45 | 1.4 |
| 03/28 | 3,175 | 3,290 | 3,050 | 3,170 | +0.32% | 73,900 | 416億9593万 | -0.09% | 10.04 | 1.35 |
| 03/27 | 3,195 | 3,235 | 3,070 | 3,160 | -1.25% | 69,200 | 415億6440万 | -0.38% | 10.01 | 1.34 |
| 03/26 | 3,155 | 3,200 | 3,080 | 3,200 | +1.27% | 43,800 | 420億9053万 | +0.98% | 10.13 | 1.36 |
| 03/25 | 3,165 | 3,190 | 3,115 | 3,160 | -0.16% | 20,400 | 415億6440万 | -0.13% | 10.01 | 1.34 |
| 03/24 | 3,250 | 3,260 | 3,145 | 3,165 | -1.25% | 30,900 | 416億3017万 | +0.09% | 10.02 | 1.35 |
| 03/21 | 3,125 | 3,235 | 3,110 | 3,205 | +2.56% | 26,300 | 421億5630万 | +1.39% | 10.15 | 1.36 |
| 03/19 | 3,120 | 3,175 | 3,090 | 3,125 | +0.32% | 28,900 | 411億404万 | -0.86% | 9.9 | 1.33 |
| 03/18 | 3,055 | 3,125 | 3,050 | 3,115 | +2.13% | 24,800 | 409億7250万 | -1.05% | 9.87 | 1.33 |
| 03/17 | 3,095 | 3,100 | 3,050 | 3,050 | -1.13% | 15,200 | 401億1754万 | -3.02% | 9.66 | 1.3 |
| 03/14 | 3,070 | 3,100 | 3,065 | 3,085 | -0.8% | 15,100 | 405億7790万 | -1.91% | 9.77 | 1.31 |
| 03/13 | 3,130 | 3,150 | 3,080 | 3,110 | -0.64% | 14,900 | 409億674万 | -1.05% | 9.85 | 1.32 |
| 03/12 | 3,180 | 3,180 | 3,115 | 3,130 | -1.57% | 12,500 | 411億6980万 | -0.29% | 9.91 | 1.33 |
| 03/11 | 3,200 | 3,205 | 3,145 | 3,180 | -1.7% | 14,100 | 418億2747万 | +1.4% | 10.07 | 1.35 |
| 03/10 | 3,250 | 3,250 | 3,210 | 3,235 | -0.46% | 7,600 | 425億5090万 | +3.22% | 10.25 | 1.38 |
| 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 |
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。
