東京計器（7721）の株価チャート

2009/01/06

2008/08/07～2009/01/06

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
2009
01/06	540	565	540	565	+4.63%	51,200	-	+4.05%	-	-
01/05	540	540	535	540	+2.86%	18,600	-	-0.55%	-	-
2008
12/30	525	545	525	525	+0.96%	33,200	-	-3.49%	-	-
12/29	520	525	515	520	0%	47,600	-	-4.41%	-	-
12/26	530	530	515	520	-0.95%	33,600	-	-4.59%	-	-
12/25	545	545	520	525	+0.96%	35,200	-	-4.02%	-	-
12/24	525	530	515	520	-1.89%	36,600	-	-5.11%	-	-
12/22	535	545	525	530	-1.85%	30,600	-	-3.81%	-	-
12/19	540	545	540	540	0%	9,400	-	-2.35%	-	-
12/18	535	545	535	540	-0.92%	15,400	-	-2.53%	-	-
12/17	555	555	535	545	-0.91%	21,000	-	-1.98%	-	-
12/16	540	550	535	550	0%	17,000	-	-1.61%	-	-
12/15	530	555	530	550	+2.8%	35,200	-	-2.31%	-	-
12/12	535	555	530	535	-1.83%	37,400	-	-5.48%	-	-
12/11	545	545	530	545	-2.68%	34,400	-	-4.72%	-	-
12/10	580	580	540	560	+1.82%	65,600	-	-3.28%	-	-
12/09	550	555	535	550	0%	22,000	-	-5.82%	-	-
12/08	540	550	540	550	+2.8%	12,200	-	-6.46%	-	-
12/05	515	545	515	535	+1.9%	16,800	-	-9.93%	-	-
12/04	550	550	515	525	-4.55%	30,200	-	-12.21%	-	-
12/03	545	550	540	550	+0.92%	12,800	-	-8.49%	-	-
12/02	550	550	535	545	-2.68%	17,000	-	-9.32%	-	-
12/01	575	575	555	560	-3.45%	10,800	-	-7.13%	-	-
11/28	570	580	565	580	+1.75%	17,800	-	-4.45%	-	-
11/27	555	570	555	570	+2.7%	7,600	-	-6.56%	-	-
11/26	575	575	550	555	-2.63%	12,800	-	-9.9%	-	-
11/25	605	605	560	570	+5.56%	43,200	-	-8.21%	-	-
11/21	510	550	495	540	+2.86%	33,000	-	-13.46%	-	-
11/20	560	565	500	525	-7.89%	45,800	-	-16.4%	-	-
11/19	575	610	560	570	0%	20,200	-	-10.52%	-	-
11/18	570	575	565	570	-3.39%	33,800	-	-11.76%	-	-
11/17	565	590	555	590	+4.42%	49,600	-	-8.81%	-	-
11/14	575	595	555	565	0%	61,400	-	-12.81%	-	-
11/13	575	580	560	565	-5.04%	46,800	-	-13.08%	-	-
11/12	605	605	585	595	-4.8%	86,800	-	-9.44%	-	-
11/11	640	640	595	625	-3.85%	79,200	-	-6.02%	-	-
11/10	670	670	645	650	+2.36%	37,600	-	-3.7%	-	-
11/07	655	655	620	635	-6.62%	52,200	-	-7.3%	-	-
11/06	700	700	680	680	-4.23%	28,200	-	-2.58%	-	-
11/05	700	725	690	710	+4.41%	37,000	-	+0.42%	-	-
11/04	685	690	660	680	+3.03%	21,400	-	-4.9%	-	-
10/31	665	690	650	660	-4.35%	30,800	-	-8.97%	-	-
10/30	620	690	620	690	+8.66%	47,200	-	-6.25%	-	-
10/29	625	645	600	635	+5.83%	36,600	-	-15.22%	-	-
10/28	555	600	530	600	+6.19%	38,400	-	-21.26%	-	-
10/27	610	630	550	565	-5.83%	46,200	-	-27.47%	-	-
10/24	680	680	565	600	-7.69%	60,200	-	-24.43%	-	-
10/23	625	650	625	650	-0.76%	33,600	-	-19.25%	-	-
10/22	685	695	650	655	-7.75%	26,600	-	-19.33%	-	-
10/21	710	730	695	710	+2.9%	20,800	-	-13.52%	-	-
10/20	680	690	665	690	+5.34%	14,600	-	-16.67%	-	-
10/17	655	690	645	655	+5.65%	27,800	-	-21.74%	-	-
10/16	720	725	620	620	-17.88%	38,800	-	-26.97%	-	-
10/15	770	775	730	755	-4.43%	28,400	-	-12.51%	-	-
10/14	790	825	735	790	+28.46%	56,600	-	-9.2%	-	-
10/10	600	625	560	615	+1.65%	41,400	-	-29.87%	-	-
10/09	625	650	600	605	-3.2%	60,400	-	-32.1%	-	-
10/08	710	710	615	625	-14.38%	50,600	-	-30.94%	-	-
10/07	640	760	600	730	-8.18%	93,200	-	-20.65%	-	-
10/06	840	845	740	795	-8.62%	72,000	-	-14.61%	-	-
10/03	890	905	840	870	-3.87%	43,800	-	-7.25%	-	-
10/02	955	965	905	905	-4.74%	21,800	-	-4.23%	-	-
10/01	930	950	900	950	+4.97%	23,800	-	0%	-	-
09/30	850	915	845	905	-2.16%	26,200	-	-5.14%	-	-
09/29	925	955	920	925	+0.54%	19,600	-	-3.55%	-	-
09/26	975	975	910	920	-3.16%	26,800	-	-4.56%	-	-
09/25	1,025	1,025	940	950	-5%	48,600	-	-2.16%	-	-
09/24	950	1,000	950	1,000	+2.56%	13,600	-	+2.46%	-	-
09/22	995	1,020	955	975	-3.47%	27,200	-	-0.71%	-	-
09/19	980	1,010	965	1,010	+5.76%	67,800	-	+2.33%	-	-
09/18	820	980	820	955	+9.77%	41,200	-	-3.73%	-	-
09/17	820	870	820	870	+7.41%	51,200	-	-13%	-	-
09/16	795	810	780	810	-8.47%	54,400	-	-19.96%	-	-
09/12	890	900	875	885	-0.56%	43,800	-	-13.91%	-	-
09/11	930	930	890	890	-3.78%	27,800	-	-14.42%	-	-
09/10	920	930	905	925	-2.63%	28,800	-	-12.16%	-	-
09/09	975	985	950	950	-1.55%	12,600	-	-10.71%	-	-
09/08	955	990	955	965	+3.76%	19,000	-	-10.15%	-	-
09/05	945	955	925	930	-3.13%	27,800	-	-14.21%	-	-
09/04	960	970	955	960	0%	24,400	-	-12.33%	-	-
09/03	970	990	955	960	-1.03%	22,000	-	-13.36%	-	-
09/02	985	995	970	970	-1.52%	23,000	-	-13.32%	-	-
09/01	1,000	1,000	980	985	-2.48%	26,000	-	-12.83%	-	-
08/29	990	1,015	990	1,010	+3.06%	29,800	-	-11.56%	-	-
08/28	1,030	1,030	965	980	-4.85%	49,400	-	-14.93%	-	-
08/27	1,050	1,060	1,030	1,030	-1.44%	13,000	-	-11.51%	-	-
08/26	1,025	1,045	1,020	1,045	-0.48%	23,400	-	-10.91%	-	-
08/25	1,070	1,090	1,040	1,050	+1.45%	30,200	-	-11.09%	-	-
08/22	1,060	1,060	1,015	1,035	-1.43%	37,000	-	-12.95%	-	-
08/21	1,100	1,100	1,045	1,050	-2.33%	27,000	-	-12.28%	-	-
08/20	1,100	1,105	1,050	1,075	-1.83%	21,800	-	-10.71%	-	-
08/19	1,110	1,110	1,095	1,095	-3.1%	29,800	-	-9.43%	-	-
08/18	1,120	1,145	1,120	1,130	+0.89%	25,200	-	-6.92%	-	-
08/15	1,130	1,140	1,120	1,120	0%	26,600	-	-8.05%	-	-
08/14	1,145	1,150	1,120	1,120	-2.61%	20,600	-	-8.35%	-	-
08/13	1,175	1,180	1,140	1,150	-2.13%	24,600	-	-6.2%	-	-
08/12	1,210	1,210	1,175	1,175	-2.49%	29,400	-	-4.39%	-	-
08/11	1,235	1,235	1,185	1,205	+0.42%	26,800	-	-2.19%	-	-
08/08	1,185	1,205	1,180	1,200	-0.41%	29,000	-	-2.83%	-	-
08/07	1,225	1,225	1,190	1,205	-0.82%	19,000	-	-2.51%	-	-

東京計器（7721）の株価チャート

2008/08/07～2009/01/06

株価推移

開示資料

決算

株式

チャート