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

2006/05/24

2005/12/27～2006/05/24

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
05/24	1,515	1,540	1,460	1,535	+1.66%	121,200	-	-7.53%	-	-
05/23	1,555	1,565	1,510	1,510	-3.82%	87,600	-	-9.42%	-	-
05/22	1,595	1,620	1,555	1,570	-1.26%	78,000	-	-6.32%	-	-
05/19	1,560	1,605	1,545	1,590	+1.27%	85,800	-	-5.36%	-	-
05/18	1,555	1,585	1,490	1,570	-2.18%	127,600	-	-6.77%	-	-
05/17	1,570	1,610	1,560	1,605	+1.58%	161,800	-	-4.86%	-	-
05/16	1,680	1,690	1,575	1,580	-5.67%	441,800	-	-6.51%	-	-
05/15	1,740	1,770	1,630	1,675	-5.63%	522,000	-	-1.06%	-	-
05/12	1,755	1,780	1,695	1,775	0%	354,200	-	+4.84%	-	-
05/11	1,790	1,815	1,770	1,775	-0.28%	613,400	-	+5.09%	-	-
05/10	1,750	1,825	1,745	1,780	+2.3%	1,873,800	-	+5.7%	-	-
05/09	1,685	1,760	1,680	1,740	+3.88%	613,200	-	+3.63%	-	-
05/08	1,680	1,690	1,670	1,675	+1.21%	62,800	-	0%	-	-
05/02	1,660	1,675	1,650	1,655	0%	73,200	-	-1.19%	-	-
05/01	1,650	1,665	1,640	1,655	-0.6%	42,800	-	-1.25%	-	-
04/28	1,680	1,680	1,655	1,665	-0.89%	75,000	-	-0.66%	-	-
04/27	1,680	1,710	1,670	1,680	-0.59%	185,400	-	+0.24%	-	-
04/26	1,675	1,690	1,670	1,690	+1.5%	73,400	-	+0.84%	-	-
04/25	1,685	1,715	1,655	1,665	-0.89%	202,400	-	-0.54%	-	-
04/24	1,740	1,765	1,680	1,680	-0.59%	460,800	-	+0.3%	-	-
04/21	1,695	1,705	1,670	1,690	+0.3%	91,000	-	+1.08%	-	-
04/20	1,705	1,715	1,685	1,685	0%	51,200	-	+1.08%	-	-
04/19	1,720	1,735	1,685	1,685	-0.88%	131,400	-	+1.38%	-	-
04/18	1,655	1,715	1,640	1,700	+1.49%	145,000	-	+2.6%	-	-
04/17	1,740	1,750	1,670	1,675	-1.76%	430,000	-	+1.39%	-	-
04/14	1,725	1,725	1,695	1,705	-1.16%	97,400	-	+3.52%	-	-
04/13	1,700	1,740	1,685	1,725	+2.99%	286,200	-	+5.18%	-	-
04/12	1,685	1,750	1,665	1,675	-0.59%	470,000	-	+2.7%	-	-
04/11	1,670	1,690	1,645	1,685	+1.51%	118,800	-	+3.69%	-	-
04/10	1,675	1,680	1,660	1,660	-0.6%	61,600	-	+2.66%	-	-
04/07	1,675	1,680	1,645	1,670	0%	100,800	-	+3.66%	-	-
04/06	1,665	1,675	1,655	1,670	+0.6%	57,800	-	+4.05%	-	-
04/05	1,665	1,690	1,655	1,660	-0.9%	74,400	-	+3.81%	-	-
04/04	1,665	1,720	1,660	1,675	+0.9%	212,600	-	+5.08%	-	-
04/03	1,650	1,660	1,640	1,660	+0.91%	49,600	-	+4.47%	-	-
03/31	1,640	1,660	1,635	1,645	-0.3%	31,000	-	+3.72%	-	-
03/30	1,660	1,665	1,650	1,650	-1.2%	50,400	-	+4.23%	-	-
03/29	1,645	1,675	1,645	1,670	0%	31,600	-	+5.9%	-	-
03/28	1,660	1,675	1,650	1,670	0%	25,600	-	+6.44%	-	-
03/27	1,675	1,685	1,660	1,670	+0.91%	55,400	-	+7.26%	-	-
03/24	1,680	1,700	1,630	1,655	-1.49%	70,800	-	+6.77%	-	-
03/23	1,670	1,695	1,650	1,680	+1.82%	113,600	-	+8.74%	-	-
03/22	1,655	1,665	1,630	1,650	-1.49%	121,400	-	+7.14%	-	-
03/20	1,620	1,680	1,620	1,675	+3.72%	178,600	-	+8.98%	-	-
03/17	1,555	1,615	1,555	1,615	+3.86%	118,200	-	+5.35%	-	-
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%	-	-

東京計器（7721）の株価チャート

2005/12/27～2006/05/24

株価推移

開示資料

決算

株式

チャート