東京計器（7721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/03/16

2005/10/20～2006/03/16

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 5→1
2006
03/16	1,590	1,590	1,550	1,555	-1.27%	56,800	-	+1.3%	-	-
03/15	1,575	1,585	1,570	1,575	+0.64%	49,000	-	+2.14%	-	-
03/14	1,570	1,570	1,560	1,565	0%	23,800	-	+0.97%	-	-
03/13	1,575	1,575	1,560	1,565	+1.29%	50,000	-	+0.64%	-	-
03/10	1,555	1,565	1,540	1,545	+0.32%	81,200	-	-0.96%	-	-
03/09	1,495	1,540	1,495	1,540	+2.33%	54,200	-	-1.66%	-	-
03/08	1,510	1,510	1,495	1,505	-0.33%	30,200	-	-4.2%	-	-
03/07	1,480	1,510	1,480	1,510	+1%	29,600	-	-4.25%	-	-
03/06	1,500	1,510	1,470	1,495	-0.66%	85,200	-	-5.5%	-	-
03/03	1,510	1,520	1,500	1,505	-0.66%	46,600	-	-5.23%	-	-
03/02	1,525	1,540	1,515	1,515	0%	52,400	-	-4.96%	-	-
03/01	1,520	1,540	1,510	1,515	-1.94%	60,600	-	-5.25%	-	-
02/28	1,560	1,575	1,525	1,545	-0.96%	50,600	-	-3.68%	-	-
02/27	1,605	1,605	1,540	1,560	-1.58%	131,600	-	-2.86%	-	-
02/24	1,580	1,595	1,555	1,585	+1.28%	51,800	-	-1.25%	-	-
02/23	1,535	1,595	1,510	1,565	+5.03%	73,200	-	-2.55%	-	-
02/22	1,460	1,520	1,440	1,490	+1.71%	111,800	-	-7.51%	-	-
02/21	1,375	1,465	1,375	1,465	+5.78%	129,000	-	-9.06%	-	-
02/20	1,450	1,460	1,385	1,385	-6.73%	116,600	-	-14.51%	-	-
02/17	1,540	1,560	1,485	1,485	-3.26%	128,000	-	-9.23%	-	-
02/16	1,555	1,585	1,530	1,535	-0.97%	84,400	-	-6.91%	-	-
02/15	1,595	1,620	1,550	1,550	-1.27%	77,200	-	-6.51%	-	-
02/14	1,555	1,585	1,500	1,570	-0.32%	161,800	-	-5.59%	-	-
02/13	1,625	1,665	1,560	1,575	-5.69%	163,000	-	-5.41%	-	-
02/10	1,685	1,725	1,620	1,670	-3.19%	209,000	-	+0.06%	-	-
02/09	1,770	1,780	1,725	1,725	-3.63%	276,600	-	+3.48%	-	-
02/08	1,695	1,800	1,685	1,790	+5.6%	724,600	-	+7.77%	-	-
02/07	1,690	1,710	1,675	1,695	+0.59%	136,600	-	+2.54%	-	-
02/06	1,695	1,715	1,650	1,685	+0.3%	256,800	-	+2.18%	-	-
02/03	1,670	1,690	1,660	1,680	+0.3%	92,200	-	+2.25%	-	-
02/02	1,650	1,690	1,645	1,675	+1.82%	235,400	-	+2.32%	-	-
02/01	1,640	1,660	1,630	1,645	+0.3%	141,000	-	+0.8%	-	-
01/31	1,645	1,665	1,630	1,640	0%	166,200	-	+0.8%	-	-
01/30	1,685	1,730	1,635	1,640	-2.09%	311,200	-	+1.05%	-	-
01/27	1,660	1,685	1,660	1,675	+2.76%	99,400	-	+3.52%	-	-
01/26	1,650	1,660	1,615	1,630	-1.21%	99,400	-	+1.12%	-	-
01/25	1,630	1,655	1,620	1,650	+4.1%	85,000	-	+2.68%	-	-
01/24	1,575	1,615	1,575	1,585	+2.92%	82,800	-	-1.12%	-	-
01/23	1,550	1,605	1,535	1,540	-4.35%	113,000	-	-3.87%	-	-
01/20	1,705	1,725	1,575	1,610	-4.17%	258,800	-	+0.31%	-	-
01/19	1,500	1,745	1,500	1,680	+12.37%	326,800	-	+4.67%	-	-
01/18	1,675	1,675	1,425	1,495	-11.28%	401,000	-	-6.62%	-	-
01/17	1,750	1,765	1,680	1,685	-5.6%	253,200	-	+5.25%	-	-
01/16	1,815	1,820	1,780	1,785	-1.38%	308,000	-	+11.84%	-	-
01/13	1,755	1,830	1,755	1,810	+2.84%	629,600	-	+14.05%	-	-
01/12	1,725	1,790	1,715	1,760	+5.39%	1,097,000	-	+11.53%	-	-
01/11	1,640	1,675	1,605	1,670	+1.83%	231,000	-	+6.37%	-	-
01/10	1,665	1,685	1,640	1,640	-1.2%	247,600	-	+4.79%	-	-
01/06	1,605	1,670	1,600	1,660	+2.47%	365,800	-	+6.48%	-	-
01/05	1,580	1,620	1,575	1,620	+2.21%	361,200	-	+4.45%	-	-
01/04	1,590	1,595	1,565	1,585	+0.32%	103,600	-	+2.52%	-	-
2005
12/30	1,595	1,600	1,575	1,580	-0.94%	78,600	-	+2.6%	-	-
12/29	1,565	1,610	1,560	1,595	+3.57%	315,200	-	+4.11%	-	-
12/28	1,510	1,545	1,510	1,540	+1.32%	78,000	-	+0.98%	-	-
12/27	1,550	1,550	1,510	1,520	-1.94%	110,800	-	+0.07%	-	-
12/26	1,545	1,565	1,535	1,550	+0.98%	124,400	-	+2.51%	-	-
12/22	1,520	1,545	1,500	1,535	0%	109,800	-	+1.99%	-	-
12/21	1,530	1,545	1,525	1,535	+0.99%	81,200	-	+2.47%	-	-
12/20	1,515	1,530	1,490	1,520	+0.66%	106,000	-	+2.01%	-	-
12/19	1,515	1,525	1,480	1,510	-0.33%	110,000	-	+1.62%	-	-
12/16	1,515	1,545	1,510	1,515	-2.26%	87,200	-	+2.5%	-	-
12/15	1,565	1,585	1,510	1,550	-1.27%	162,200	-	+5.59%	-	-
12/14	1,615	1,625	1,535	1,570	-2.48%	174,400	-	+7.61%	-	-
12/13	1,635	1,635	1,595	1,610	0%	194,600	-	+11.11%	-	-
12/12	1,585	1,620	1,560	1,610	+2.22%	442,200	-	+12.04%	-	-
12/09	1,495	1,575	1,490	1,575	+5.7%	177,800	-	+10.6%	-	-
12/08	1,535	1,545	1,465	1,490	-4.18%	233,000	-	+5.6%	-	-
12/07	1,560	1,575	1,540	1,555	-0.32%	180,000	-	+10.99%	-	-
12/06	1,600	1,600	1,560	1,560	-1.58%	240,200	-	+12.55%	-	-
12/05	1,580	1,605	1,575	1,585	+0.96%	289,600	-	+15.69%	-	-
12/02	1,595	1,600	1,555	1,570	+1.29%	645,600	-	+16.04%	-	-
12/01	1,500	1,560	1,500	1,550	+4.03%	506,400	-	+16.02%	-	-
11/30	1,470	1,525	1,470	1,490	+2.05%	414,000	-	+12.88%	-	-
11/29	1,470	1,480	1,455	1,460	-1.68%	193,800	-	+11.79%	-	-
11/28	1,430	1,485	1,420	1,485	+3.85%	513,400	-	+14.76%	-	-
11/25	1,360	1,430	1,350	1,430	+3.25%	358,000	-	+11.72%	-	-
11/24	1,420	1,435	1,350	1,385	-2.12%	274,400	-	+9.14%	-	-
11/22	1,400	1,435	1,400	1,415	+1.07%	483,400	-	+12.3%	-	-
11/21	1,355	1,405	1,355	1,400	+3.32%	454,800	-	+12%	-	-
11/18	1,365	1,370	1,340	1,355	0%	232,000	-	+9.27%	-	-
11/17	1,385	1,390	1,355	1,355	-1.09%	298,400	-	+9.89%	-	-
11/16	1,320	1,395	1,305	1,370	+1.86%	737,200	-	+11.84%	-	-
11/15	1,370	1,375	1,325	1,345	-3.93%	481,800	-	+10.52%	-	-
11/14	1,335	1,400	1,330	1,400	+6.06%	1,003,600	-	+15.61%	-	-
11/11	1,295	1,340	1,285	1,320	+3.53%	375,800	-	+9.91%	-	-
11/10	1,325	1,330	1,275	1,275	-3.77%	253,800	-	+6.69%	-	-
11/09	1,320	1,350	1,315	1,325	+1.15%	667,400	-	+11.06%	-	-
11/08	1,310	1,325	1,295	1,310	0%	474,600	-	+10.36%	-	-
11/07	1,295	1,310	1,275	1,310	+2.34%	560,200	-	+10.92%	-	-
11/04	1,270	1,305	1,260	1,280	+2.81%	1,275,000	-	+8.66%	-	-
11/02	1,265	1,270	1,240	1,245	+0.4%	783,400	-	+6.05%	-	-
11/01	1,260	1,275	1,230	1,240	+5.08%	1,005,200	-	+5.98%	-	-
10/31	1,185	1,200	1,180	1,180	+0.43%	195,000	-	+1.11%	-	-
10/28	1,160	1,195	1,160	1,175	+2.17%	361,000	-	+0.86%	-	-
10/27	1,150	1,160	1,145	1,150	+0.44%	64,200	-	-1.2%	-	-
10/26	1,155	1,155	1,135	1,145	-0.43%	117,200	-	-1.63%	-	-
10/25	1,165	1,165	1,150	1,150	-0.43%	97,600	-	-1.29%	-	-
10/24	1,140	1,165	1,140	1,155	+1.32%	100,400	-	-0.77%	-	-
10/21	1,135	1,140	1,125	1,140	-0.44%	61,200	-	-2.06%	-	-
10/20	1,150	1,155	1,140	1,145	-0.43%	41,200	-	-1.72%	-	-

東京計器（7721）の株価チャート

2005/10/20～2006/03/16

株価推移

開示資料

決算

株式

チャート