東京計器（7721）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2009/03/06

2008/10/07～2009/03/06

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
03/06	490	505	480	485	-3%	22,000	-	-4.53%	-	-
03/05	500	510	490	500	0%	24,800	-	-2.15%	-	-
03/04	490	500	485	500	+4.17%	10,600	-	-2.53%	-	-
03/03	480	490	480	480	-4%	13,200	-	-6.61%	-	-
03/02	480	500	480	500	+1.01%	12,600	-	-3.1%	-	-
02/27	495	495	480	495	+3.13%	15,400	-	-4.44%	-	-
02/26	485	490	475	480	0%	13,400	-	-7.51%	-	-
02/25	500	500	470	480	+1.05%	48,800	-	-7.87%	-	-
02/24	475	480	465	475	-3.06%	27,000	-	-9.35%	-	-
02/23	480	495	480	490	0%	28,200	-	-7.02%	-	-
02/20	505	510	485	490	-4.85%	67,800	-	-7.55%	-	-
02/19	515	515	500	515	+0.98%	15,400	-	-3.2%	-	-
02/18	510	515	500	510	+0.99%	28,400	-	-4.67%	-	-
02/17	510	515	505	505	-2.88%	14,800	-	-5.78%	-	-
02/16	510	525	505	520	+1.96%	15,600	-	-3.88%	-	-
02/13	510	520	505	510	-0.97%	17,600	-	-6.42%	-	-
02/12	515	525	505	515	0%	33,600	-	-6.02%	-	-
02/10	530	535	515	515	-1.9%	36,800	-	-6.36%	-	-
02/09	525	530	515	525	+1.94%	37,400	-	-4.72%	-	-
02/06	545	545	510	515	-3.74%	81,400	-	-6.53%	-	-
02/05	545	545	530	535	-1.83%	63,800	-	-2.9%	-	-
02/04	550	550	535	545	+1.87%	52,400	-	-1.09%	-	-
02/03	560	560	535	535	-1.83%	76,800	-	-2.73%	-	-
02/02	545	570	540	545	+0.93%	89,400	-	-0.73%	-	-
01/30	550	550	535	540	-2.7%	31,600	-	-1.64%	-	-
01/29	545	555	540	555	+2.78%	31,200	-	+1.09%	-	-
01/28	545	545	540	540	-0.92%	14,800	-	-1.46%	-	-
01/27	530	545	530	545	+2.83%	18,800	-	-0.55%	-	-
01/26	550	550	525	530	0%	22,600	-	-3.28%	-	-
01/23	540	540	525	530	-0.93%	29,000	-	-3.46%	-	-
01/22	545	545	515	535	0%	47,600	-	-2.55%	-	-
01/21	525	545	520	535	0%	46,200	-	-2.73%	-	-
01/20	555	555	535	535	-2.73%	53,200	-	-2.9%	-	-
01/19	570	570	550	550	-2.65%	57,400	-	-0.18%	-	-
01/16	575	580	560	565	+0.89%	69,800	-	+2.54%	-	-
01/15	550	590	550	560	-1.75%	70,200	-	+1.82%	-	-
01/14	565	570	560	570	+2.7%	28,400	-	+3.83%	-	-
01/13	605	610	550	555	-10.48%	97,000	-	+1.28%	-	-
01/09	625	650	610	620	-0.8%	163,800	-	+13.14%	-	-
01/08	565	665	565	625	+7.76%	191,600	-	+14.68%	-	-
01/07	575	605	570	580	+2.65%	54,000	-	+6.81%	-	-
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%	-	-

東京計器（7721）の株価チャート

2008/10/07～2009/03/06

株価推移

開示資料

決算

株式

チャート