東京計器（7721）の株価チャート

2009/08/28

2009/04/06～2009/08/28

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
08/28	745	745	725	730	-1.35%	33,800	-	+7.83%	-	-
08/27	765	765	725	740	-3.9%	74,800	-	+9.79%	-	-
08/26	760	780	760	770	+1.32%	201,000	-	+15.1%	-	-
08/25	730	765	720	760	+2.7%	215,000	-	+14.46%	-	-
08/24	725	740	710	740	+3.5%	194,600	-	+12.46%	-	-
08/21	690	725	670	715	+0.7%	98,400	-	+9.49%	-	-
08/20	655	710	655	710	+9.23%	108,400	-	+9.57%	-	-
08/19	665	665	650	650	-0.76%	13,800	-	+0.93%	-	-
08/18	650	660	645	655	-0.76%	9,200	-	+2.02%	-	-
08/17	670	670	655	660	-2.22%	20,600	-	+3.29%	-	-
08/14	680	685	670	675	-0.74%	14,600	-	+5.8%	-	-
08/13	680	680	670	680	+3.03%	18,400	-	+6.75%	-	-
08/12	670	670	660	660	-1.49%	25,400	-	+3.77%	-	-
08/11	690	695	665	670	-3.6%	58,400	-	+5.18%	-	-
08/10	650	700	650	695	+6.92%	114,800	-	+8.93%	-	-
08/07	630	650	630	650	+3.17%	18,400	-	+1.88%	-	-
08/06	635	645	630	630	-0.79%	18,400	-	-1.72%	-	-
08/05	650	650	635	635	-1.55%	10,000	-	-1.55%	-	-
08/04	650	650	640	645	+1.57%	15,400	-	-0.62%	-	-
08/03	640	645	630	635	+0.79%	11,800	-	-2.61%	-	-
07/31	630	640	630	630	+0.8%	8,600	-	-3.67%	-	-
07/30	630	630	600	625	-1.57%	26,200	-	-4.87%	-	-
07/29	640	650	635	635	-2.31%	16,400	-	-3.93%	-	-
07/28	655	660	645	650	-2.99%	13,200	-	-1.96%	-	-
07/27	685	685	660	670	+2.29%	44,000	-	+0.6%	-	-
07/24	645	660	640	655	+3.15%	37,800	-	-1.8%	-	-
07/23	635	645	630	635	+0.79%	24,800	-	-4.94%	-	-
07/22	635	635	620	630	+0.8%	19,400	-	-6.25%	-	-
07/21	625	630	620	625	+4.17%	19,600	-	-7.41%	-	-
07/17	610	615	600	600	+1.69%	25,000	-	-11.76%	-	-
07/16	620	620	590	590	-2.48%	36,800	-	-13.99%	-	-
07/15	615	635	595	605	-0.82%	33,000	-	-12.7%	-	-
07/14	595	610	595	610	+4.27%	26,200	-	-12.73%	-	-
07/13	630	630	575	585	-7.14%	36,800	-	-16.9%	-	-
07/10	660	660	625	630	-3.82%	23,200	-	-11.39%	-	-
07/09	650	660	645	655	0%	24,200	-	-8.52%	-	-
07/08	680	680	655	655	-4.38%	28,400	-	-9.03%	-	-
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%	-	-

東京計器（7721）の株価チャート

2009/04/06～2009/08/28

株価推移

開示資料

決算

株式

チャート