東京計器（7721）の株価チャート

2011/08/11

2011/03/17～2011/08/11

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
2011
08/11	600	635	595	635	+3.25%	120,200	-	+5.83%	-	-
08/10	615	615	600	615	+3.36%	110,800	-	+2.84%	-	-
08/09	570	600	560	595	+6.25%	242,000	-	-0.34%	-	-
08/08	580	580	555	560	-3.45%	79,800	-	-6.2%	-	-
08/05	580	600	570	580	-7.2%	142,200	-	-3.01%	-	-
08/04	620	635	620	625	+1.63%	55,200	-	+4.52%	-	-
08/03	635	635	605	615	-4.65%	124,200	-	+3.19%	-	-
08/02	625	655	625	645	+3.2%	154,400	-	+8.59%	-	-
08/01	625	625	610	625	-0.79%	69,400	-	+5.75%	-	-
07/29	630	645	625	630	+1.61%	270,200	-	+6.96%	-	-
07/28	600	625	600	620	+1.64%	138,200	-	+5.8%	-	-
07/27	590	615	585	610	+1.67%	94,400	-	+4.63%	-	-
07/26	610	615	590	600	-1.64%	26,600	-	+3.27%	-	-
07/25	620	625	605	610	-0.81%	100,200	-	+5.54%	-	-
07/22	595	615	595	615	+4.24%	187,600	-	+6.96%	-	-
07/21	585	595	575	590	+1.72%	40,200	-	+3.15%	-	-
07/20	580	580	575	580	+0.87%	11,000	-	+1.58%	-	-
07/19	570	580	570	575	-0.86%	16,400	-	+1.05%	-	-
07/15	565	580	565	580	+1.75%	7,800	-	+2.11%	-	-
07/14	585	585	570	570	-2.56%	25,200	-	+0.53%	-	-
07/13	575	585	570	585	+0.86%	16,000	-	+3.36%	-	-
07/12	580	585	575	580	-0.85%	15,800	-	+2.84%	-	-
07/11	590	590	585	585	-1.68%	23,600	-	+4.09%	-	-
07/08	590	595	590	595	+0.85%	69,600	-	+6.25%	-	-
07/07	585	590	580	590	+0.85%	26,400	-	+5.92%	-	-
07/06	585	585	580	585	0%	21,000	-	+5.41%	-	-
07/05	585	590	585	585	0%	11,200	-	+5.6%	-	-
07/04	590	590	580	585	0%	20,800	-	+5.98%	-	-
07/01	585	590	580	585	+1.74%	35,000	-	+6.17%	-	-
06/30	585	585	570	575	-0.86%	57,600	98億1895万	+4.74%	7.47	0.5
06/29	570	580	565	580	+2.65%	38,200	-	+5.84%	-	-
06/28	570	570	565	565	-0.88%	12,000	-	+3.48%	-	-
06/27	575	575	560	570	0%	27,200	-	+4.4%	-	-
06/24	560	570	560	570	+2.7%	32,000	-	+4.59%	-	-
06/23	555	560	555	555	0%	17,000	-	+2.02%	-	-
06/22	550	560	550	555	+0.91%	20,200	-	+2.02%	-	-
06/21	540	550	540	550	+1.85%	9,200	-	+1.1%	-	-
06/20	535	545	535	540	0%	9,800	-	-0.74%	-	-
06/17	550	550	535	540	0%	26,800	-	-0.92%	-	-
06/16	545	555	540	540	-1.82%	26,800	-	-1.1%	-	-
06/15	545	550	540	550	+0.92%	23,600	-	+0.36%	-	-
06/14	545	545	525	545	-0.91%	55,200	-	-0.73%	-	-
06/13	545	550	540	550	-0.9%	6,200	-	0%	-	-
06/10	550	565	550	555	+2.78%	44,000	-	+0.54%	-	-
06/09	530	545	525	540	+1.89%	15,800	-	-2.17%	-	-
06/08	535	535	525	530	0%	12,600	-	-4.33%	-	-
06/07	530	530	525	530	0%	6,400	-	-4.68%	-	-
06/06	535	540	530	530	0%	6,800	-	-4.85%	-	-
06/03	540	545	530	530	-2.75%	13,000	-	-5.19%	-	-
06/02	535	545	535	545	0%	12,600	-	-2.68%	-	-
06/01	545	550	540	545	0%	33,400	-	-2.85%	-	-
05/31	555	555	540	545	0%	11,600	-	-3.02%	-	-
05/30	545	550	540	545	0%	5,800	-	-3.02%	-	-
05/27	550	550	545	545	0%	5,400	-	-3.02%	-	-
05/26	550	550	545	545	0%	11,800	-	-3.2%	-	-
05/25	560	560	545	545	-0.91%	17,800	-	-3.37%	-	-
05/24	540	550	540	550	+1.85%	16,800	-	-2.48%	-	-
05/23	550	550	535	540	-1.82%	20,000	-	-4.42%	-	-
05/20	550	560	535	550	0%	21,400	-	-2.83%	-	-
05/19	565	565	550	550	-2.65%	15,800	-	-3%	-	-
05/18	550	565	550	565	+2.73%	9,000	-	-0.35%	-	-
05/17	550	555	550	550	-0.9%	16,800	-	-2.83%	-	-
05/16	555	560	555	555	-1.77%	16,200	-	-1.77%	-	-
05/13	595	595	550	565	-4.24%	86,800	-	0%	-	-
05/12	575	600	575	590	+0.85%	106,600	-	+4.24%	-	-
05/11	575	585	575	585	+1.74%	20,600	-	+3.36%	-	-
05/10	585	585	570	575	-1.71%	24,400	-	+1.41%	-	-
05/09	580	590	570	585	+2.63%	20,400	-	+2.99%	-	-
05/06	570	575	565	570	-1.72%	23,400	-	+0.53%	-	-
05/02	570	580	570	580	+0.87%	32,800	-	+2.11%	-	-
04/28	570	575	570	575	+0.88%	12,000	-	+1.23%	-	-
04/27	575	575	570	570	-0.87%	14,400	-	+0.35%	-	-
04/26	565	575	565	575	+2.68%	26,400	-	+1.23%	-	-
04/25	580	580	560	560	-1.75%	43,800	-	-1.23%	-	-
04/22	560	570	560	570	+1.79%	13,200	-	+0.71%	-	-
04/21	555	565	555	560	+0.9%	43,000	-	-0.53%	-	-
04/20	550	560	550	555	+0.91%	12,800	-	-1.07%	-	-
04/19	550	555	550	550	-0.9%	15,200	-	-0.9%	-	-
04/18	565	570	555	555	-1.77%	19,400	-	+0.54%	-	-
04/15	565	575	560	565	0%	18,800	-	+1.8%	-	-
04/14	555	565	550	565	0%	22,200	-	+1.44%	-	-
04/13	555	570	555	565	+0.89%	28,200	-	+0.89%	-	-
04/12	565	565	545	560	-2.61%	65,200	-	-0.88%	-	-
04/11	560	575	560	575	+3.6%	45,400	-	+0.88%	-	-
04/08	530	565	530	555	+3.74%	52,400	-	-3.31%	-	-
04/07	540	545	530	535	0%	32,200	-	-7.6%	-	-
04/06	555	560	525	535	-3.6%	62,200	-	-8.39%	-	-
04/05	585	585	550	555	-6.72%	81,200	-	-5.77%	-	-
04/04	575	600	575	595	+1.71%	53,200	-	+0.51%	-	-
04/01	595	605	585	585	-3.31%	34,800	-	-1.52%	-	-
03/31	595	620	595	605	+1.68%	93,200	103億3124万	+1.68%	-	0.55
03/30	580	595	565	595	+3.48%	111,600	-	-0.17%	-	-
03/29	580	580	555	575	-2.54%	54,000	-	-3.85%	-	-
03/28	575	590	575	590	+1.72%	40,600	-	-1.83%	-	-
03/25	585	585	575	580	+0.87%	53,400	-	-3.65%	-	-
03/24	575	580	560	575	+2.68%	59,200	-	-4.8%	-	-
03/23	565	570	555	560	0%	64,600	-	-7.74%	-	-
03/22	570	570	540	560	+5.66%	96,400	-	-8.05%	-	-
03/18	505	540	505	530	+4.95%	116,800	-	-13.4%	-	-
03/17	485	535	465	505	-0.98%	168,000	-	-18.15%	-	-

東京計器（7721）の株価チャート

2011/03/17～2011/08/11

株価推移

開示資料

決算

株式

チャート