(株)ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,790（26/01/06）
- 年初来安値
- 3,245（26/05/20）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/20 | 3,290 | 3,315 | 3,245 | 3,300 | 36,300 | 3,300 | 13.75 | 1.40 |
| 2026/5/19 | 3,300 | 3,365 | 3,300 | 3,320 | 13,600 | 3,320 | 13.83 | 1.41 |
| 2026/5/18 | 3,355 | 3,355 | 3,270 | 3,280 | 13,600 | 3,280 | 13.66 | 1.39 |
| 2026/5/15 | 3,310 | 3,370 | 3,310 | 3,335 | 15,000 | 3,335 | 13.89 | 1.41 |
| 2026/5/14 | 3,350 | 3,350 | 3,300 | 3,305 | 19,600 | 3,305 | 13.77 | 1.40 |
| 2026/5/13 | 3,375 | 3,375 | 3,335 | 3,350 | 13,200 | 3,350 | 13.96 | 1.42 |
| 2026/5/12 | 3,340 | 3,365 | 3,310 | 3,325 | 25,100 | 3,325 | 13.85 | 1.41 |
| 2026/5/11 | 3,365 | 3,380 | 3,345 | 3,345 | 21,000 | 3,345 | 13.94 | 1.42 |
| 2026/5/8 | 3,350 | 3,380 | 3,310 | 3,365 | 36,000 | 3,365 | 14.02 | 1.43 |
| 2026/5/7 | 3,360 | 3,390 | 3,350 | 3,360 | 16,700 | 3,360 | 14.00 | 1.42 |
| 2026/5/1 | 3,380 | 3,400 | 3,350 | 3,350 | 16,900 | 3,350 | ||
| 2026/4/30 | 3,485 | 3,485 | 3,340 | 3,375 | 30,200 | 3,375 | ||
| 2026/4/28 | 3,450 | 3,515 | 3,435 | 3,515 | 25,700 | 3,515 | ||
| 2026/4/27 | 3,430 | 3,470 | 3,420 | 3,435 | 17,100 | 3,435 | ||
| 2026/4/24 | 3,530 | 3,530 | 3,440 | 3,440 | 20,300 | 3,440 | ||
| 2026/4/23 | 3,570 | 3,575 | 3,525 | 3,530 | 18,700 | 3,530 | ||
| 2026/4/22 | 3,650 | 3,665 | 3,590 | 3,590 | 20,700 | 3,590 | ||
| 2026/4/21 | 3,690 | 3,695 | 3,645 | 3,650 | 14,300 | 3,650 | ||
| 2026/4/20 | 3,680 | 3,685 | 3,630 | 3,655 | 15,600 | 3,655 | ||
| 2026/4/17 | 3,680 | 3,720 | 3,670 | 3,680 | 13,200 | 3,680 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
