東京計器（7721）の株価チャート

2010/01/07

2009/08/10～2010/01/07

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
2010
01/07	620	645	615	645	+4.88%	54,800	-	+11.4%	-	-
01/06	610	615	605	615	-0.81%	14,000	-	+7.14%	-	-
01/05	615	620	605	620	+3.33%	25,800	-	+8.77%	-	-
01/04	605	615	595	600	-0.83%	11,600	-	+6.19%	-	-
2009
12/30	605	610	600	605	-0.82%	11,400	-	+7.65%	-	-
12/29	600	610	595	610	+2.52%	16,000	-	+9.32%	-	-
12/28	600	615	595	595	0%	17,000	-	+7.4%	-	-
12/25	605	605	590	595	+0.85%	50,600	-	+7.99%	-	-
12/24	580	590	575	590	+3.51%	40,200	-	+7.66%	-	-
12/22	575	580	570	570	0%	15,800	-	+4.4%	-	-
12/21	580	580	570	570	-0.87%	9,000	-	+4.59%	-	-
12/18	575	575	555	575	+0.88%	17,800	-	+5.89%	-	-
12/17	580	580	570	570	-1.72%	5,800	-	+5.36%	-	-
12/16	575	585	570	580	0%	15,400	-	+7.41%	-	-
12/15	575	580	565	580	+0.87%	11,600	-	+7.61%	-	-
12/14	580	580	555	575	0%	32,800	-	+6.88%	-	-
12/11	570	575	555	575	+0.88%	35,000	-	+6.88%	-	-
12/10	585	585	560	570	+0.88%	55,000	-	+6.15%	-	-
12/09	560	575	560	565	+0.89%	27,600	-	+5.21%	-	-
12/08	555	565	555	560	0%	16,600	-	+4.48%	-	-
12/07	565	570	560	560	+2.75%	17,400	-	+4.48%	-	-
12/04	550	555	535	545	+0.93%	26,200	-	+1.87%	-	-
12/03	550	550	535	540	0%	47,800	-	+0.56%	-	-
12/02	530	545	530	540	+2.86%	29,400	-	+0.19%	-	-
12/01	515	530	515	525	+0.96%	31,000	-	-3.14%	-	-
11/30	520	525	510	520	+2.97%	25,000	-	-4.59%	-	-
11/27	520	520	505	505	-1.94%	21,000	-	-7.85%	-	-
11/26	520	530	515	515	0%	16,200	-	-6.7%	-	-
11/25	515	525	510	515	0%	39,800	-	-7.21%	-	-
11/24	515	520	505	515	+1.98%	19,000	-	-7.71%	-	-
11/20	510	515	505	505	-1.94%	25,400	-	-9.98%	-	-
11/19	525	525	505	515	-0.96%	24,600	-	-8.85%	-	-
11/18	525	535	520	520	-1.89%	35,000	-	-8.61%	-	-
11/17	550	550	520	530	-4.5%	53,200	-	-7.34%	-	-
11/16	530	565	525	555	+5.71%	85,600	-	-3.48%	-	-
11/13	525	545	525	525	-0.94%	39,200	-	-8.85%	-	-
11/12	550	550	530	530	-1.85%	25,600	-	-8.3%	-	-
11/11	550	555	540	540	-1.82%	20,600	-	-6.74%	-	-
11/10	565	565	545	550	-1.79%	35,600	-	-5.34%	-	-
11/09	565	565	550	560	-1.75%	11,400	-	-3.78%	-	-
11/06	560	570	555	570	+1.79%	14,800	-	-2.4%	-	-
11/05	560	565	550	560	-0.88%	23,600	-	-4.27%	-	-
11/04	545	565	540	565	+5.61%	27,400	-	-3.75%	-	-
11/02	535	545	520	535	-3.6%	23,800	-	-9.01%	-	-
10/30	560	560	550	555	+1.83%	36,600	-	-6.25%	-	-
10/29	555	570	540	545	-6.03%	95,400	-	-8.56%	-	-
10/28	600	600	575	580	-2.52%	32,400	-	-3.33%	-	-
10/27	605	605	590	595	-3.25%	34,400	-	-1.33%	-	-
10/26	610	625	600	615	+3.36%	69,200	-	+1.82%	-	-
10/23	605	610	585	595	-1.65%	38,400	-	-1.82%	-	-
10/22	600	605	595	605	+0.83%	14,400	-	-0.49%	-	-
10/21	600	600	590	600	+1.69%	13,800	-	-1.64%	-	-
10/20	595	600	585	590	-0.84%	18,200	-	-3.91%	-	-
10/19	600	600	585	595	+0.85%	14,800	-	-3.72%	-	-
10/16	590	600	580	590	-1.67%	15,800	-	-5.3%	-	-
10/15	610	620	590	600	-1.64%	32,600	-	-4.31%	-	-
10/14	605	610	595	610	0%	17,800	-	-3.33%	-	-
10/13	620	625	600	610	+0.83%	20,000	-	-3.94%	-	-
10/09	580	605	580	605	+4.31%	19,600	-	-5.32%	-	-
10/08	570	585	570	580	+0.87%	24,600	-	-9.94%	-	-
10/07	565	575	555	575	+2.68%	35,000	-	-11.4%	-	-
10/06	575	575	550	560	-2.61%	34,800	-	-14.5%	-	-
10/05	570	590	555	575	-0.86%	20,000	-	-13.27%	-	-
10/02	585	585	570	580	-3.33%	24,800	-	-13.43%	-	-
10/01	610	610	590	600	-1.64%	21,800	-	-11.5%	-	-
09/30	610	615	600	610	+1.67%	17,000	-	-10.69%	-	-
09/29	615	615	595	600	0%	19,200	-	-12.66%	-	-
09/28	625	625	595	600	-5.51%	37,000	-	-13.29%	-	-
09/25	660	660	630	635	-2.31%	41,200	-	-8.5%	-	-
09/24	645	650	625	650	+2.36%	48,600	-	-6.47%	-	-
09/18	640	645	625	635	-3.05%	28,600	-	-8.63%	-	-
09/17	640	655	635	655	+3.15%	27,800	-	-6.03%	-	-
09/16	645	655	630	635	-2.31%	46,200	-	-9.03%	-	-
09/15	645	655	645	650	+0.78%	12,600	-	-7.01%	-	-
09/14	670	670	640	645	-3.73%	30,000	-	-7.73%	-	-
09/11	690	690	655	670	-3.6%	113,600	-	-4.42%	-	-
09/10	695	705	695	695	-0.71%	26,000	-	-0.86%	-	-
09/09	725	725	690	700	-1.41%	34,200	-	+0.29%	-	-
09/08	705	715	690	710	+1.43%	16,200	-	+2.16%	-	-
09/07	690	705	685	700	+2.19%	14,600	-	+1.01%	-	-
09/04	700	715	675	685	-2.84%	39,800	-	-0.72%	-	-
09/03	710	720	705	705	-1.4%	24,000	-	+2.47%	-	-
09/02	725	725	715	715	-3.38%	29,000	-	+4.38%	-	-
09/01	710	745	705	740	+4.96%	41,400	-	+8.5%	-	-
08/31	720	740	705	705	-3.42%	38,400	-	+3.98%	-	-
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%	-	-

東京計器（7721）の株価チャート

2009/08/10～2010/01/07

株価推移

開示資料

決算

株式

チャート