東京計器（7721）の株価チャート

2009/07/07

2009/02/10～2009/07/07

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
07/07	685	690	675	685	0%	34,600	-	-5.39%	-	-
07/06	700	705	680	685	-2.84%	35,600	-	-5.65%	-	-
07/03	705	715	705	705	-1.4%	39,400	-	-3.29%	-	-
07/02	735	740	715	715	-2.05%	45,200	-	-2.19%	-	-
07/01	715	740	715	730	-0.68%	30,200	-	-0.41%	-	-
06/30	740	740	715	735	+2.8%	46,800	-	+0.55%	-	-
06/29	730	730	705	715	+1.42%	39,200	-	-1.92%	-	-
06/26	715	715	705	705	0%	19,800	-	-3.03%	-	-
06/25	715	720	690	705	-1.4%	46,400	-	-2.62%	-	-
06/24	700	715	695	715	+2.88%	25,400	-	-0.83%	-	-
06/23	690	700	685	695	-1.42%	24,000	-	-3.34%	-	-
06/22	690	715	690	705	+1.44%	14,400	-	-1.67%	-	-
06/19	700	710	695	695	0%	30,200	-	-2.66%	-	-
06/18	710	710	685	695	-4.14%	41,600	-	-2.39%	-	-
06/17	700	725	695	725	+2.84%	50,400	-	+2.11%	-	-
06/16	740	740	700	705	-6%	96,400	-	0%	-	-
06/15	765	770	750	750	-1.96%	60,600	-	+6.84%	-	-
06/12	755	765	750	765	+2%	73,200	-	+9.91%	-	-
06/11	760	760	745	750	-1.32%	27,800	-	+8.7%	-	-
06/10	745	760	745	760	+2.7%	38,600	-	+10.95%	-	-
06/09	755	760	740	740	-2.63%	45,400	-	+8.98%	-	-
06/08	765	770	755	760	0%	56,000	-	+12.76%	-	-
06/05	755	760	750	760	+1.33%	31,400	-	+13.94%	-	-
06/04	725	755	725	750	+1.35%	62,400	-	+13.29%	-	-
06/03	750	750	725	740	-1.33%	61,600	-	+13.15%	-	-
06/02	790	790	740	750	-1.96%	99,400	-	+15.74%	-	-
06/01	770	785	755	765	+1.32%	127,200	-	+19.53%	-	-
05/29	765	785	750	755	+0.67%	304,200	-	+19.27%	-	-
05/28	685	755	680	750	+10.29%	282,200	-	+19.81%	-	-
05/27	685	705	680	680	-2.16%	164,800	-	+9.68%	-	-
05/26	660	695	645	695	+5.3%	169,200	-	+12.64%	-	-
05/25	650	680	635	660	+4.76%	146,000	-	+7.67%	-	-
05/22	630	635	620	630	-0.79%	63,000	-	+2.94%	-	-
05/21	645	645	625	635	-2.31%	31,000	-	+3.93%	-	-
05/20	650	655	645	650	0%	33,800	-	+6.56%	-	-
05/19	660	660	645	650	+1.56%	40,800	-	+6.56%	-	-
05/18	660	665	640	640	-1.54%	72,800	-	+5.26%	-	-
05/15	625	650	625	650	+4%	87,200	-	+7.26%	-	-
05/14	625	680	615	625	+0.81%	410,600	-	+3.82%	-	-
05/13	610	620	610	620	0%	23,200	-	+3.51%	-	-
05/12	610	620	595	620	+3.33%	56,200	-	+4.03%	-	-
05/11	640	650	585	600	-4%	225,400	-	+1.35%	-	-
05/08	620	625	610	625	+0.81%	27,800	-	+6.11%	-	-
05/07	620	630	615	620	+1.64%	83,600	-	+6.16%	-	-
05/01	605	615	595	610	+0.83%	34,200	-	+4.99%	-	-
04/30	610	615	600	605	+2.54%	48,400	-	+4.49%	-	-
04/28	625	630	590	590	-6.35%	138,200	-	+2.43%	-	-
04/27	585	650	575	630	+11.5%	350,200	-	+9.76%	-	-
04/24	575	575	565	565	-1.74%	41,200	-	-0.88%	-	-
04/23	565	575	555	575	+1.77%	50,000	-	+1.23%	-	-
04/22	585	595	565	565	-2.59%	43,200	-	0%	-	-
04/21	580	585	560	580	-1.69%	58,000	-	+2.84%	-	-
04/20	600	600	585	590	0%	21,200	-	+4.98%	-	-
04/17	605	605	580	590	-1.67%	39,200	-	+5.55%	-	-
04/16	605	615	595	600	-1.64%	92,000	-	+8.3%	-	-
04/15	615	620	605	610	-2.4%	43,400	-	+11.11%	-	-
04/14	630	635	615	625	+1.63%	91,400	-	+14.89%	-	-
04/13	610	635	590	615	+0.82%	151,000	-	+14.31%	-	-
04/10	640	645	590	610	-3.17%	209,400	-	+14.45%	-	-
04/09	635	650	620	630	+5%	443,800	-	+19.32%	-	-
04/08	595	615	575	600	0%	257,200	-	+14.72%	-	-
04/07	560	610	555	600	+9.09%	241,000	-	+15.83%	-	-
04/06	550	575	545	550	0%	81,000	-	+7%	-	-
04/03	555	555	535	550	+1.85%	54,000	-	+7.42%	-	-
04/02	525	555	525	540	+2.86%	80,000	-	+6.09%	-	-
04/01	525	525	510	525	+1.94%	22,200	-	+3.55%	-	-
03/31	510	530	510	515	-0.96%	23,400	-	+1.98%	-	-
03/30	540	545	515	520	-4.59%	54,200	-	+3.17%	-	-
03/27	560	570	535	545	-1.8%	116,000	-	+8.35%	-	-
03/26	535	560	530	555	+3.74%	152,200	-	+10.56%	-	-
03/25	540	545	520	535	-0.93%	107,600	-	+7%	-	-
03/24	535	540	530	540	+2.86%	39,800	-	+8.22%	-	-
03/23	515	525	505	525	+2.94%	51,000	-	+5.42%	-	-
03/19	515	515	510	510	0%	8,200	-	+2.62%	-	-
03/18	525	525	500	510	-1.92%	59,800	-	+2.62%	-	-
03/17	530	535	515	520	-1.89%	51,000	-	+4.42%	-	-
03/16	510	530	510	530	+2.91%	42,000	-	+6.43%	-	-
03/13	480	515	480	515	+8.42%	57,200	-	+3.62%	-	-
03/12	480	480	470	475	0%	13,400	-	-4.62%	-	-
03/11	480	485	475	475	-1.04%	30,400	-	-5.19%	-	-
03/10	475	480	475	480	0%	11,200	-	-4.57%	-	-
03/09	475	485	475	480	-1.03%	21,000	-	-5.14%	-	-
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%	-	-

東京計器（7721）の株価チャート

2009/02/10～2009/07/07

株価推移

開示資料

決算

株式

チャート