東京計器（7721）の株価チャート

2010/12/07

2010/07/13～2010/12/07

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
12/07	600	600	590	595	-0.83%	34,000	-	+6.44%	-	-
12/06	580	600	580	600	+3.45%	62,000	-	+7.72%	-	-
12/03	580	585	575	580	+0.87%	31,200	-	+4.69%	-	-
12/02	575	580	575	575	+0.88%	32,200	-	+3.98%	-	-
12/01	570	575	565	570	-0.87%	51,600	-	+3.26%	-	-
11/30	590	590	570	575	-2.54%	91,000	-	+4.36%	-	-
11/29	590	590	585	590	0%	48,000	-	+7.27%	-	-
11/26	580	595	580	590	+1.72%	131,200	-	+7.66%	-	-
11/25	585	585	575	580	0%	97,800	-	+6.42%	-	-
11/24	650	650	580	580	+1.75%	579,200	-	+6.62%	-	-
11/22	560	575	555	570	+3.64%	100,400	-	+5.17%	-	-
11/19	550	555	540	550	0%	43,000	-	+1.66%	-	-
11/18	530	550	530	550	+2.8%	30,200	-	+1.85%	-	-
11/17	535	540	535	535	0%	26,200	-	-0.93%	-	-
11/16	545	545	535	535	-1.83%	18,200	-	-0.93%	-	-
11/15	535	545	530	545	+1.87%	23,600	-	+0.93%	-	-
11/12	545	545	535	535	-3.6%	52,800	-	-0.93%	-	-
11/11	565	565	550	555	0%	16,800	-	+2.59%	-	-
11/10	550	565	550	555	+1.83%	60,200	-	+2.59%	-	-
11/09	540	550	540	545	0%	27,000	-	+0.93%	-	-
11/08	545	550	540	545	0%	37,000	-	+0.93%	-	-
11/05	535	545	535	545	+2.83%	29,400	-	+0.93%	-	-
11/04	530	535	525	530	0%	18,400	-	-2.21%	-	-
11/02	525	530	525	530	+0.95%	16,200	-	-2.57%	-	-
11/01	530	535	525	525	-0.94%	17,400	-	-3.85%	-	-
10/29	540	540	530	530	-1.85%	20,800	-	-3.11%	-	-
10/28	545	555	540	540	-1.82%	42,000	-	-1.82%	-	-
10/27	545	555	545	550	+0.92%	24,000	-	0%	-	-
10/26	550	550	540	545	0%	9,600	-	-0.73%	-	-
10/25	555	555	540	545	0%	43,400	-	-0.73%	-	-
10/22	545	545	535	545	+1.87%	12,000	-	-0.73%	-	-
10/21	535	540	530	535	0%	20,600	-	-2.55%	-	-
10/20	535	540	535	535	-1.83%	12,000	-	-2.55%	-	-
10/19	540	550	540	545	+0.93%	28,800	-	-0.91%	-	-
10/18	530	545	530	540	+1.89%	15,600	-	-1.82%	-	-
10/15	530	535	530	530	-0.93%	33,400	-	-3.64%	-	-
10/14	535	540	535	535	0%	11,400	-	-2.73%	-	-
10/13	535	540	535	535	0%	9,400	-	-2.9%	-	-
10/12	555	555	535	535	-2.73%	23,000	-	-2.9%	-	-
10/08	550	555	550	550	0%	21,000	-	-0.18%	-	-
10/07	560	560	550	550	-1.79%	23,200	-	0%	-	-
10/06	545	560	540	560	+2.75%	75,000	-	+2%	-	-
10/05	525	545	525	545	+2.83%	39,600	-	-0.55%	-	-
10/04	540	540	530	530	-1.85%	40,400	-	-3.28%	-	-
10/01	560	560	540	540	-3.57%	37,600	-	-1.46%	-	-
09/30	580	585	560	560	-3.45%	42,000	-	+2.38%	-	-
09/29	570	590	565	580	+0.87%	67,200	-	+6.23%	-	-
09/28	575	585	570	575	-0.86%	25,600	-	+5.7%	-	-
09/27	580	580	565	580	+2.65%	31,400	-	+6.81%	-	-
09/24	580	590	565	565	-4.24%	128,200	-	+4.24%	-	-
09/22	540	595	540	590	+8.26%	137,000	-	+9.26%	-	-
09/21	550	560	540	545	+0.93%	20,400	-	+1.3%	-	-
09/17	540	550	540	540	0%	12,200	-	+0.56%	-	-
09/16	550	550	535	540	-1.82%	19,600	-	+0.56%	-	-
09/15	530	550	530	550	+2.8%	24,400	-	+2.42%	-	-
09/14	540	545	530	535	-1.83%	23,400	-	-0.56%	-	-
09/13	560	560	545	545	-1.8%	19,800	-	+1.11%	-	-
09/10	535	555	535	555	+2.78%	46,600	-	+2.78%	-	-
09/09	535	540	530	540	+0.93%	9,200	-	-0.18%	-	-
09/08	540	540	530	535	-1.83%	8,200	-	-1.29%	-	-
09/07	555	555	545	545	-1.8%	8,800	-	+0.37%	-	-
09/06	530	555	530	555	+4.72%	19,600	-	+2.02%	-	-
09/03	530	535	525	530	0%	14,400	-	-2.57%	-	-
09/02	525	530	525	530	+0.95%	8,600	-	-2.93%	-	-
09/01	525	530	520	525	-0.94%	13,200	-	-4.02%	-	-
08/31	530	540	520	530	-1.85%	25,400	-	-3.64%	-	-
08/30	540	545	535	540	+1.89%	18,000	-	-2%	-	-
08/27	525	535	520	530	-0.93%	18,800	-	-3.99%	-	-
08/26	530	550	525	535	+0.94%	17,200	-	-3.43%	-	-
08/25	555	555	525	530	+0.95%	69,000	-	-4.5%	-	-
08/24	535	535	520	525	-2.78%	20,600	-	-5.75%	-	-
08/23	545	545	520	540	0%	18,400	-	-3.4%	-	-
08/20	535	540	535	540	-0.92%	9,000	-	-3.74%	-	-
08/19	530	545	530	545	+1.87%	19,400	-	-3.2%	-	-
08/18	535	540	525	535	+2.88%	21,600	-	-5.31%	-	-
08/17	525	530	520	520	-1.89%	22,400	-	-8.45%	-	-
08/16	545	545	525	530	-2.75%	20,400	-	-7.18%	-	-
08/13	545	550	540	545	0%	12,400	-	-4.89%	-	-
08/12	540	545	530	545	-1.8%	32,800	-	-5.22%	-	-
08/11	560	560	555	555	-1.77%	15,600	-	-3.81%	-	-
08/10	575	575	560	565	-1.74%	18,400	-	-2.59%	-	-
08/09	570	585	570	575	0%	31,600	-	-1.03%	-	-
08/06	565	575	565	575	+0.88%	13,000	-	-1.2%	-	-
08/05	570	570	565	570	+1.79%	9,400	-	-2.06%	-	-
08/04	565	565	560	560	-0.88%	14,200	-	-3.95%	-	-
08/03	570	570	565	565	0%	14,200	-	-3.42%	-	-
08/02	565	575	565	565	0%	9,600	-	-3.75%	-	-
07/30	570	575	565	565	-1.74%	17,200	-	-4.07%	-	-
07/29	580	580	570	575	-1.71%	13,000	-	-2.87%	-	-
07/28	570	585	570	585	+3.54%	18,000	-	-1.68%	-	-
07/27	575	575	565	565	-0.88%	23,600	-	-5.52%	-	-
07/26	570	575	570	570	0%	27,400	-	-5.32%	-	-
07/23	570	570	560	570	+2.7%	26,000	-	-5.79%	-	-
07/22	570	575	555	555	-3.48%	35,000	-	-8.42%	-	-
07/21	590	590	575	575	-2.54%	12,800	-	-5.74%	-	-
07/20	580	590	570	590	+1.72%	16,000	-	-3.44%	-	-
07/16	585	585	575	580	-0.85%	29,000	-	-5.23%	-	-
07/15	595	600	585	585	-4.1%	51,600	-	-4.57%	-	-
07/14	600	610	600	610	+2.52%	12,000	-	-0.49%	-	-
07/13	605	610	595	595	-1.65%	11,200	-	-2.78%	-	-

東京計器（7721）の株価チャート

2010/07/13～2010/12/07

株価推移

開示資料

決算

株式

チャート