7721 東京計器

7721
2025/06/10
時価
695億円
PER 予
27.22倍
2010年以降
赤字-30.77倍
(2010-2025年)
PBR
1.66倍
2010年以降
0.32-1.69倍
(2010-2025年)
配当 予
0.98%
ROE 予
6.09%
ROA 予
3.22%
資料
Link
CSV,JSON

株価チャート

株価

6/10

前日 (6/9)
4,060
始値
4,060
高値
4,130
安値
4,020
終値 +0.37%
4,075
出来高 -25.48%
293,100

乖離率

株価(5日)
移動平均値
-1.14%
4,122
株価(25日)
移動平均値
+15.08%
3,541
出来高(5日)
移動平均値
-47.45%
557,800

2025/01/14~2025/06/10

  • 20
  • 50
  • 100

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PERPBR
2025
06/104,0604,1304,0204,075+0.37%293,100695億8648万+15.08%27.221.66
06/094,0854,1053,9954,060-0.61%393,300693億3034万+15.44%27.111.65
06/064,1354,1954,0654,085-0.73%452,700697億5725万+16.81%27.281.66
06/054,2354,2754,0704,115-3.74%616,600702億6954万+18.49%27.481.67
06/044,2004,3604,1904,275+2.89%1,033,300730億177万+23.98%28.551.74
06/034,0054,2903,9954,155+3.36%1,627,900709億5260万+21.74%27.751.69
06/023,6654,0253,6604,020+14.04%1,818,900686億4728万+18.97%26.851.63
05/303,3853,5503,3803,525+3.22%347,200601億9444万+5.13%23.541.43
05/293,4503,4953,3853,415+0.15%221,800583億1603万+2.12%22.811.39
05/283,4503,4953,4053,410-1.16%415,000582億3065万+2.07%22.771.39
05/273,2103,4503,2003,450+7.48%537,600589億1371万+3.23%23.041.4
05/263,2203,2753,1853,210-0.31%271,000548億1536万-3.78%21.441.3
05/233,1103,3103,1053,220+4.04%596,500549億8613万-3.33%21.51.31
05/223,1103,1453,0853,095-1.9%222,300528億5157万-7%20.671.26
05/213,0803,1753,0653,155+2.1%276,200538億7616万-5.17%21.071.28
05/203,1703,2453,0903,090-2.22%305,100527億6619万-7.04%20.641.26
05/193,1103,1603,1003,1600%209,900539億6154万-4.85%21.11.28
05/163,2053,2103,1403,160-1.25%208,000539億6154万-4.3%21.11.28
05/153,2153,2503,1553,200-1.54%291,500546億4460万-2.74%21.371.3
05/143,3253,3703,1753,250-2.84%503,100554億9842万-0.4%21.711.32
05/133,4503,5003,2253,345-5.91%1,181,700571億2068万+2.95%22.341.36
05/123,4753,6103,4703,555+2.3%373,000607億674万+9.65%23.741.45
05/093,5353,5703,4453,475-0.86%343,500593億4062万+7.52%23.211.41
05/083,5103,5253,3903,505-0.14%432,300598億5291万+8.75%23.411.42
05/073,4803,5203,4453,510+1.01%187,000599億3830万+9.11%23.441.43
05/023,5503,5803,4303,475-2.52%248,300593億4062万+7.99%23.211.41
05/013,5003,5953,4803,565+2.3%245,800608億7750万+10.47%23.811.45
04/303,5003,5303,4103,485-0.14%201,100595億1138万+7.86%23.271.42
04/283,4753,5253,4603,490+2.5%344,100595億9677万+7.75%23.311.42
04/253,3603,4253,3503,405+2.87%305,500581億4527万+4.93%22.741.38
04/243,4103,4303,2953,310-1.49%209,700565億2301万+1.56%22.111.35
04/233,4003,4053,3153,360+1.51%193,900573億7683万+2.6%22.441.37
04/223,2803,3303,2603,310-0.6%200,000565億2301万+0.73%22.111.35
04/213,3553,3853,2903,330-2.92%320,700568億6454万+0.85%22.241.35
04/183,2903,4403,2903,430+3.78%343,200585億7218万+3.69%22.911.39
04/173,1353,3803,1153,305+6.61%491,800564億3763万-0.15%22.071.34
04/163,1503,1803,0653,100-1.27%267,000529億3696万-6.46%20.71.26
04/153,1153,1753,1153,140+2.11%207,200536億2001万-5.51%20.971.28
04/143,1253,1553,0503,075+0.16%239,800525億1004万-7.8%20.541.25
04/112,9483,0802,8553,070+1.99%382,700524億2466万-8.52%20.51.25
04/103,0603,0602,9323,010+11.44%460,000514億8万-10.74%20.11.22
04/092,7612,7762,6372,701-5.16%443,200461億2346万-20.28%18.041.1
04/082,7992,9042,7882,848+12.61%440,500486億3369万-16.48%19.021.16
04/072,6402,6752,5112,529-12.91%634,400431億8631万-26.05%16.891.03
04/043,0853,0952,7782,904-8.25%605,400495億8997万-15.56%19.391.18
04/033,1003,2303,0803,165-4.09%369,500540億4692万-8.13%21.141.29
04/023,2603,3503,2203,300+1.38%281,600563億5224万-4.04%22.041.34
04/013,4153,4153,2453,255-2.69%271,100555億8380万-5.1%21.741.32
03/313,4753,5353,3353,345-5.64%438,000571億2068万-2.45%14.471.36
03/283,6953,8353,5253,545-4.06%430,100605億3597万+3.35%15.341.44
03/273,6303,6953,5953,695+0.68%206,100630億9744万+7.82%15.991.5
03/263,6953,6953,6103,670-0.27%174,300626億7053万+7.37%15.881.49
03/253,7053,7303,6653,680+1.1%211,000628億4129万+7.98%15.921.5
03/243,7803,8103,6403,640-2.93%204,400621億5823万+7.15%15.751.48
03/213,7003,7503,6553,750+0.81%255,100640億3664万+10.49%16.231.52
03/193,6553,7503,6553,720+2.48%366,300635億2435万+9.93%16.11.51
03/183,7853,7953,6053,630-2.42%476,300619億8747万+7.49%15.711.48
03/173,5503,7603,5453,720+6.9%672,100635億2435万+10.78%16.11.51
03/143,4503,5253,4203,480+0.43%272,700594億2600万+4.32%15.061.41
03/133,4903,5203,4203,465+1.61%224,800591億6986万+4.43%14.991.41
03/123,3303,5003,3303,410+2.1%348,100582億3065万+3.33%14.751.39
03/113,3503,3953,2553,340-2.62%498,800570億3530万+1.71%14.451.36
03/103,6703,7303,4153,430-4.72%757,000585億7218万+4.64%14.841.39
03/073,4753,6653,4753,600+3.9%812,900614億7518万+10.19%15.581.46
03/063,4453,6303,3753,465+1.46%1,038,500591億6986万+6.68%14.991.41
03/053,2853,4453,2353,415+4.75%679,900583億1603万+5.56%14.781.39
03/043,0503,2953,0303,260+5.33%474,500556億6919万+1.09%14.111.33
03/033,0503,1553,0203,095+3.24%233,400528億5157万-4.03%13.391.26
02/282,9953,0202,9702,998-1.7%243,100511億9516万-7.33%12.971.22
02/273,0853,1053,0403,050+0.99%180,300520億8313万-5.89%13.21.24
02/263,0253,0452,9513,020-1.31%410,000515億7084万-6.91%13.071.23
02/253,2003,2103,0503,060-5.56%425,400522億5390万-5.73%13.241.24
02/213,3353,3353,2403,240-3.71%173,800553億2766万-0.06%14.021.32
02/203,4503,4603,3503,365-3.03%175,200574億6221万+4.12%14.561.37
02/193,4803,5553,4603,470-0.14%196,600592億5524万+7.97%15.011.41
02/183,4503,5753,4503,475+1.61%332,500593億4062万+8.87%15.041.41
02/173,4003,4503,3503,420+0.44%179,000584億142万+7.78%14.81.39
02/143,5453,5903,3653,405-4.22%323,800581億4527万+7.86%14.731.38
02/133,5453,6303,4653,555+1.28%391,100607億674万+13.04%15.381.45
02/123,5203,5453,4403,510-0.99%328,700599億3830万+12.18%15.191.43
02/103,4053,6253,4003,545+12.18%1,426,700605億3597万+13.69%15.341.44
02/073,1603,2103,0953,160-0.16%222,600539億6154万+1.74%13.671.28
02/063,0703,1753,0353,165+4.28%271,700540億4692万+1.77%13.691.29
02/053,0253,0453,0153,035+0.5%146,100518億2699万-2.51%13.131.23
02/043,0503,0803,0003,020+0.5%208,700515億7084万-3.17%13.071.23
02/033,1403,1503,0053,005-5.35%261,800513億1469万-3.93%131.22
01/313,1453,1953,1103,175+0.63%142,800542億1769万+1.08%13.741.29
01/303,1453,1703,1103,155+0.32%152,600538億7616万+0.48%13.651.28
01/293,1603,1703,0953,145+0.32%139,600537億540万+0.1%13.611.28
01/283,1053,1603,0453,135-1.1%248,600535億3463万-0.32%13.561.27
01/273,2653,2953,1453,170-2.31%214,700541億3231万+0.63%13.721.29
01/243,3053,3103,2053,245-3.13%378,300554億1304万+2.85%14.041.32
01/233,1503,3653,1253,350+6.35%468,100572億607万+6.11%14.51.36
01/223,1553,1853,0903,150+0.48%247,400537億9078万-0.28%13.631.28
01/213,1853,2053,0903,135+2.45%442,000535億3463万-1.01%13.561.27
01/203,0003,1002,9743,060+3.66%246,100522億5390万-3.56%13.241.24
01/172,9752,9782,8932,952-1.6%236,100504億964万-7.29%12.771.2
01/162,9723,0502,9083,000+3.09%249,600512億2931万-6.34%12.981.22
01/152,9252,9382,8882,910-0.78%152,600496億9243万-9.68%12.591.18
01/142,9572,9702,8972,933-1.77%281,600500億8519万-9.78%12.691.19

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,755
351
12/13
1,160
232
3/18
2,053,600
10,268,000
10/19
--+27.96%
10/18
-19.94%
8/17
2009年
3月期
1,500
300
4/2
465
93
2/24
351,400
1,757,000
6/9
--+19.23%
4/9
-32.07%
10/9
2010年
3月期
925
185
3/24
505
101
11/27

101
11/24

他3件
1,480,600
7,403,000
3/23
--+40.13%
3/23
-16.93%
7/13
2011年
3月期
910
182
4/12
375
75
3/15
679,400
3,397,000
3/7
155億3955万64億366万+9.37%
6/21
-37.7%
3/15
2012年
3月期
940
188
3/30
525
105
6/14

105
6/9

他4件
679,400
3,397,000
12/19
160億5185万89億6513万+18.6%
12/5
-10.29%
5/7
2013年
3月期
1,075
215
2/6
560
112
9/6
1,678,800
8,394,000
1/24
183億5717万95億6280万+21.19%
1/24
-19.72%
6/1
2014年
3月期
1,650
330
1/8
840
168
4/2
13,548,800
67,744,000
6/5
281億7612万143億4420万+31.11%
6/5
-17.82%
2/4
2015年
3月期
1,560
312
4/1
1,060
212
5/21
1,068,200
5,341,000
12/5
266億3924万181億102万+10.85%
12/5
-19.62%
5/20
2016年
3月期
1,455
291
5/12
725
145
2/12
250,600
1,253,000
7/15
248億4621万123億8041万+7.9%
11/9
-25.91%
2/12
2017年
3月期
1,315
263
1/30
695
139
6/24
2,058,000
10,290,000
11/9
224億5551万118億6812万+23.23%
4/12
-11.71%
6/24
2018年
3月期
1,718
10/6
1,080
3/26
3,667,000
18,335,000
4/12
293億3732万184億4255万+22.57%
6/2
-17.31%
2/13
2019年
3月期
1,438
5/21
826
12/25
817,800
5/14
245億5591万141億513万+18.46%
5/14
-20.05%
12/25
2020年
3月期
1,384
1/8
577
3/13
2,686,900
1/8
236億3379万98億5310万+14.04%
1/8
-26.84%
3/13
2021年
3月期
1,049
6/17
621
4/3
723,300
5/20
179億1318万106億446万+25.81%
5/21
-6.09%
7/10
2022年
3月期
1,291
3/29

3/28
913
4/8
348,700
3/29
220億4568万155億9078万+13.5%
3/28
-5.52%
4/26
2023年
3月期
1,612
6/8
1,056
5/19
1,201,300
6/7
275億2721万180億3271万+28.43%
6/8
-10.43%
11/15
2024年
3月期
2,730
3/29
1,183
4/27
458,600
2/14
466億1867万202億142万+22.95%
2/13
-8.47%
10/4
2025年
3月期
4,155
7/16
2,434
4/30
1,426,700
2/10
709億5260万415億6405万+21.86%
5/13
-31.3%
8/5
最新4,075
2025/6/10
293,100695億8648万+15.08%
3,541

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
-4%(0.96倍)
1986/12/27 vs 1985/12/28
-9%(0.91倍)
1987/12/28 vs 1986/12/27
27%(1.27倍)
1988/12/28 vs 1987/12/28
72%(1.72倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-59%(0.41倍)
1991/12/30 vs 1990/12/28
21%(1.21倍)
1992/12/30 vs 1991/12/30
-50%(0.5倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
38%(1.38倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
-18%(0.82倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-38%(0.62倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
133%(2.33倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
23%(1.23倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
103%(2.03倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
-21%(0.79倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/12/30 vs 2023/12/29
82%(1.82倍)
2025/06/10 vs 2024/12/30
26%(1.26倍)
過去安値
250円(2002/11/19)
1530%(16.3倍)
4,075円(6/10)