9087 タカセ

株価チャート

2015/03/31

2014/09/17～2015/03/31

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
2017	10/1, 株式併合 10→1
2015
03/31	2,720	2,730	2,710	2,710	0%	600	28億5773万	-2.62%	121.49	0.39
03/30	2,710	2,740	2,710	2,710	-4.24%	800	28億5773万	-2.59%	121.49	0.39
03/27	2,760	2,830	2,720	2,830	-2.75%	900	29億8427万	+1.76%	126.87	0.41
03/26	2,950	2,960	2,900	2,910	+0.34%	1,600	30億6863万	+4.86%	130.46	0.42
03/25	2,900	2,910	2,900	2,900	0%	800	30億5808万	+4.84%	130.01	0.42
03/24	2,930	2,950	2,900	2,900	-0.34%	1,300	30億5808万	+5.15%	130.01	0.42
03/23	2,870	2,910	2,870	2,910	+1.75%	1,200	30億6863万	+5.86%	130.46	0.42
03/20	2,910	2,910	2,830	2,860	-1.04%	500	30億1590万	+4.38%	128.22	0.41
03/19	2,860	2,910	2,820	2,890	+0.7%	900	30億4754万	+5.74%	129.56	0.42
03/18	2,840	3,070	2,840	2,870	+1.06%	1,600	30億2645万	+5.32%	128.66	0.42
03/17	2,790	2,840	2,790	2,840	+1.79%	1,100	29億9481万	+4.49%	127.32	0.41
03/16	2,770	2,790	2,750	2,790	+0.72%	700	29億4209万	+2.91%	125.08	0.4
03/13	2,750	2,770	2,750	2,770	+1.84%	1,300	29億2100万	+2.33%	124.18	0.4
03/12	2,740	2,740	2,720	2,720	-0.37%	1,000	28億6827万	+0.59%	121.94	0.39
03/11	2,740	2,740	2,730	2,730	0%	500	28億7882万	+1%	122.39	0.4
03/10	2,730	2,740	2,730	2,730	0%	1,200	28億7882万	+1.07%	122.39	0.4
03/09	2,730	2,730	2,720	2,730	0%	400	28億7882万	+1.15%	122.39	0.4
03/06	2,730	2,730	2,720	2,730	0%	900	28億7882万	+1.19%	122.39	0.4
03/05	2,730	2,730	2,730	2,730	+0.37%	200	28億7882万	+1.37%	122.39	0.4
03/04	2,720	2,720	2,720	2,720	+0.37%	1,100	28億6827万	+1.04%	121.94	0.39
03/03	2,710	2,710	2,710	2,710	0%	100	28億5773万	+0.67%	121.49	0.39
03/02	2,710	2,730	2,700	2,710	-0.37%	1,500	28億5773万	+0.74%	121.49	0.39
02/27	2,720	2,720	2,720	2,720	-0.37%	1,300	28億6827万	+1.15%	121.94	0.39
02/26	2,730	2,730	2,730	2,730	+0.37%	200	28億7882万	+1.6%	122.39	0.4
02/25	2,720	2,720	2,720	2,720	+1.12%	100	28億6827万	+1.34%	121.94	0.39
02/24	2,690	2,690	2,690	2,690	+0.37%	300	28億3664万	+0.3%	120.6	0.39
02/23	2,690	2,690	2,680	2,680	-0.37%	800	28億2609万	+0.04%	120.15	0.39
02/20	2,690	2,690	2,690	2,690	+0.37%	300	28億3664万	+0.52%	120.6	0.39
02/19	2,680	2,680	2,680	2,680	-0.37%	100	28億2609万	+0.3%	120.15	0.39
02/18	2,690	2,690	2,690	2,690	0%	300	28億3664万	+0.79%	120.6	0.39
02/16	2,690	2,690	2,690	2,690	+0.37%	100	28億3664万	+0.79%	120.6	0.39
02/13	2,660	2,680	2,660	2,680	-0.37%	200	28億2609万	+0.37%	120.15	0.39
02/12	2,690	2,690	2,690	2,690	0%	100	28億3664万	+0.71%	120.6	0.39
02/10	2,690	2,690	2,690	2,690	0%	300	28億3664万	+0.82%	120.6	0.39
02/06	2,680	2,690	2,680	2,690	+0.75%	200	28億3664万	+1.05%	120.6	0.39
02/03	2,670	2,670	2,670	2,670	-0.74%	100	28億1555万	+0.45%	119.7	0.39
02/02	2,690	2,690	2,690	2,690	0%	400	28億3664万	+1.32%	120.6	0.39
01/30	2,690	2,710	2,690	2,690	0%	600	28億3664万	+1.51%	120.6	0.39
01/27	2,690	2,690	2,690	2,690	0%	100	28億3664万	+1.74%	120.6	0.39
01/26	2,680	2,690	2,680	2,690	+0.37%	300	28億3664万	+1.97%	120.6	0.39
01/21	2,650	2,680	2,600	2,680	-0.37%	600	28億2609万	+1.82%	120.15	0.39
01/20	2,690	2,690	2,690	2,690	+3.07%	200	28億3664万	+2.48%	120.6	0.39
01/15	2,680	2,680	2,610	2,610	-3.69%	600	27億5227万	-0.38%	117.01	0.38
01/14	2,710	2,710	2,710	2,710	-0.37%	200	28億5773万	+3.51%	121.49	0.39
01/09	2,720	2,720	2,720	2,720	+1.87%	200	28億6827万	+4.13%	121.94	0.39
01/08	2,670	2,670	2,670	2,670	0%	100	28億1555万	+2.5%	119.7	0.39
01/06	2,670	2,670	2,670	2,670	0%	100	28億1555万	+2.73%	119.7	0.39
01/05	2,670	2,670	2,670	2,670	0%	100	28億1555万	+3.01%	119.7	0.39
2014
12/25	2,650	2,670	2,650	2,670	+0.75%	400	28億1555万	+3.25%	119.7	0.39
12/24	2,630	2,700	2,610	2,650	+0.76%	1,100	27億9446万	+2.75%	118.81	0.38
12/19	2,580	2,630	2,580	2,630	+1.54%	400	27億7336万	+2.26%	117.91	0.38
12/18	2,600	2,600	2,590	2,590	-0.38%	600	27億3118万	+0.62%	116.12	0.38
12/17	2,600	2,600	2,600	2,600	0%	100	27億4173万	+0.93%	116.56	0.38
12/16	2,600	2,600	2,600	2,600	-3.7%	200	27億4173万	+0.85%	116.56	0.38
12/11	2,700	2,700	2,700	2,700	0%	200	28億4718万	+4.69%	121.05	0.39
12/09	2,720	2,720	2,700	2,700	-0.74%	500	28億4718万	+4.9%	121.05	0.39
12/08	2,630	2,720	2,620	2,720	+4.62%	1,000	28億6827万	+5.88%	121.94	0.39
12/05	2,590	2,650	2,590	2,600	+1.56%	1,400	27億4173万	+1.36%	116.56	0.38
12/04	2,570	2,570	2,560	2,560	-0.39%	400	26億9955万	-0.12%	114.77	0.37
12/03	2,580	2,580	2,570	2,570	-1.15%	300	27億1009万	+0.23%	115.22	0.37
12/01	2,570	2,600	2,570	2,600	+1.17%	500	27億4173万	+1.33%	116.56	0.38
11/28	2,510	2,570	2,510	2,570	+1.58%	1,500	27億1009万	+0.23%	115.22	0.37
11/27	2,540	2,540	2,520	2,530	-0.39%	500	26億6791万	-1.29%	113.43	0.37
11/26	2,550	2,550	2,540	2,540	0%	400	26億7846万	-0.94%	113.87	0.37
11/25	2,540	2,540	2,540	2,540	+1.2%	100	26億7846万	-0.97%	113.87	0.37
11/21	2,550	2,550	2,510	2,510	-2.33%	900	26億4682万	-2.22%	112.53	0.36
11/20	2,570	2,570	2,570	2,570	+0.39%	300	27億1009万	+0.04%	115.22	0.37
11/19	2,560	2,560	2,560	2,560	0%	100	26億9955万	-0.31%	114.77	0.37
11/18	2,550	2,560	2,550	2,560	+0.79%	300	26億9955万	-0.27%	114.77	0.37
11/17	2,540	2,540	2,540	2,540	+0.79%	200	26億7846万	-1.24%	113.87	0.37
11/14	2,520	2,520	2,520	2,520	+0.4%	100	26億5737万	-2.29%	112.98	0.37
11/13	2,520	2,520	2,510	2,510	+0.4%	200	26億4682万	-2.98%	112.53	0.36
11/12	2,520	2,520	2,500	2,500	-0.4%	300	26億3628万	-3.62%	112.08	0.36
11/11	2,500	2,510	2,500	2,510	+1.21%	500	26億4682万	-3.42%	112.53	0.36
11/10	2,640	2,640	2,430	2,480	-7.12%	3,200	26億1519万	-4.76%	111.18	0.36
11/07	2,670	2,670	2,670	2,670	+1.14%	300	28億1555万	+2.3%	119.7	0.39
11/06	2,670	2,670	2,640	2,640	-0.75%	200	27億8391万	+1.19%	118.36	0.38
11/05	2,660	2,660	2,660	2,660	+1.92%	300	28億500万	+1.92%	119.25	0.39
10/31	2,610	2,610	2,610	2,610	+1.16%	300	27億5227万	+0.08%	117.01	0.38
10/30	2,580	2,580	2,580	2,580	+0.39%	200	27億2064万	-1.15%	115.67	0.37
10/29	2,570	2,570	2,570	2,570	-2.28%	100	27億1009万	-1.61%	115.22	0.37
10/23	2,590	2,630	2,590	2,630	+3.14%	400	27億7336万	+0.54%	117.91	0.38
10/22	2,550	2,550	2,550	2,550	-1.54%	100	26億8900万	-2.6%	114.32	0.37
10/21	2,590	2,590	2,590	2,590	-0.38%	100	27億3118万	-1.26%	116.12	0.38
10/20	2,580	2,600	2,520	2,600	+1.56%	600	27億4173万	-0.99%	116.56	0.38
10/16	2,560	2,560	2,560	2,560	+0.39%	300	26億9955万	-2.59%	114.77	0.37
10/14	2,580	2,580	2,550	2,550	+0.39%	500	26億8900万	-3.08%	114.32	0.37
10/10	2,560	2,590	2,530	2,540	-1.55%	1,000	26億7846万	-3.64%	113.87	0.37
10/09	2,580	2,580	2,580	2,580	0%	100	27億2064万	-2.2%	115.67	0.37
10/08	2,580	2,580	2,580	2,580	+0.78%	100	27億2064万	-2.2%	115.67	0.37
10/03	2,560	2,560	2,560	2,560	0%	500	26億9955万	-2.99%	114.77	0.37
10/02	2,560	2,560	2,560	2,560	+1.59%	200	26億9955万	-3.03%	114.77	0.37
10/01	2,630	2,630	2,520	2,520	-6.67%	1,100	26億5737万	-4.62%	112.98	0.37
09/30	2,700	2,700	2,700	2,700	0%	200	28億4718万	+2.04%	121.29	0.39
09/26	2,700	2,700	2,700	2,700	-1.1%	100	28億4718万	+2.2%	121.29	0.39
09/25	2,730	2,730	2,660	2,730	+1.87%	1,200	28億7882万	+3.41%	122.63	0.4
09/22	2,660	2,720	2,660	2,680	+1.9%	1,100	28億2609万	+1.75%	120.39	0.39
09/19	2,630	2,630	2,630	2,630	0%	500	27億7336万	-0.08%	118.14	0.38
09/18	2,630	2,630	2,630	2,630	0%	100	27億7336万	-0.04%	118.14	0.38
09/17	2,630	2,630	2,630	2,630	-0.75%	100	27億7336万	+0.08%	118.14	0.38

9087 タカセ

株価チャート

2014/09/17～2015/03/31

株価推移

開示資料

決算

株式

チャート