東京計器（7721）の株価チャート

2012/01/16

2011/08/17～2012/01/16

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
2012
01/16	735	765	730	745	+0.68%	135,200	-	+4.34%	-	-
01/13	730	745	725	740	+1.37%	78,600	-	+3.64%	-	-
01/12	720	730	705	730	+1.39%	62,600	-	+2.1%	-	-
01/11	720	735	705	720	0%	64,200	-	+0.84%	-	-
01/10	680	740	675	720	+4.35%	98,800	-	+1.12%	-	-
01/06	710	715	690	690	-2.82%	87,800	-	-2.95%	-	-
01/05	670	715	670	710	+5.19%	84,200	-	0%	-	-
01/04	660	680	660	675	+3.05%	70,600	-	-4.53%	-	-
2011
12/30	665	665	645	655	-1.5%	55,000	-	-7.22%	-	-
12/29	655	665	650	665	-0.75%	56,000	-	-5.81%	-	-
12/28	675	680	660	670	-0.74%	56,800	-	-5.1%	-	-
12/27	705	705	665	675	-4.93%	113,400	-	-4.26%	-	-
12/26	735	735	710	710	-2.74%	36,800	-	+1%	-	-
12/22	715	730	705	730	+2.1%	75,200	-	+4.43%	-	-
12/21	745	745	710	715	-3.38%	89,400	-	+2.88%	-	-
12/20	730	750	715	740	0%	174,400	-	+7.25%	-	-
12/19	710	875	705	740	+3.5%	679,400	-	+7.71%	-	-
12/16	710	730	705	715	+1.42%	52,200	-	+4.69%	-	-
12/15	710	715	705	705	0%	65,400	-	+3.68%	-	-
12/14	735	735	705	705	-3.42%	61,000	-	+4.14%	-	-
12/13	735	740	720	730	-2.01%	64,000	-	+8.47%	-	-
12/12	760	765	740	745	-0.67%	75,000	-	+11.53%	-	-
12/09	745	760	730	750	+2.04%	123,800	-	+13.29%	-	-
12/08	735	740	725	735	-0.68%	43,000	-	+11.87%	-	-
12/07	735	750	725	740	+0.68%	76,400	-	+13.5%	-	-
12/06	745	775	725	735	-3.29%	182,600	-	+13.78%	-	-
12/05	720	765	720	760	+7.8%	206,400	-	+18.56%	-	-
12/02	690	705	685	705	+3.68%	87,000	-	+11.2%	-	-
12/01	700	700	680	680	-1.45%	70,800	-	+8.11%	-	-
11/30	655	695	650	690	+4.55%	125,200	-	+10.22%	-	-
11/29	665	665	645	660	+0.76%	27,800	-	+6.11%	-	-
11/28	635	655	630	655	+3.97%	38,200	-	+5.82%	-	-
11/25	670	695	625	630	-4.55%	192,600	-	+2.27%	-	-
11/24	665	675	655	660	-0.75%	70,000	-	+7.49%	-	-
11/22	645	675	645	665	+2.31%	132,000	-	+9.02%	-	-
11/21	625	655	625	650	+3.17%	55,000	-	+6.91%	-	-
11/18	615	645	605	630	+2.44%	179,200	-	+4.13%	-	-
11/17	610	615	605	615	+0.82%	34,200	-	+1.99%	-	-
11/16	615	615	605	610	0%	25,600	-	+1.33%	-	-
11/15	640	640	605	610	-5.43%	83,000	-	+1.5%	-	-
11/14	655	655	635	645	0%	43,800	-	+7.5%	-	-
11/11	625	660	625	645	+0.78%	102,600	-	+8.04%	-	-
11/10	625	645	615	640	-0.78%	168,600	-	+7.56%	-	-
11/09	585	645	585	645	+10.26%	116,000	-	+8.77%	-	-
11/08	605	615	585	585	-4.1%	19,000	-	-1.02%	-	-
11/07	605	610	600	610	0%	19,200	-	+3.04%	-	-
11/04	600	610	600	610	+0.83%	14,800	-	+3.04%	-	-
11/02	595	605	595	605	-1.63%	15,600	-	+2.2%	-	-
11/01	605	615	595	615	+2.5%	24,600	-	+4.06%	-	-
10/31	600	625	595	600	0%	50,200	-	+1.87%	-	-
10/28	600	610	590	600	+0.84%	32,600	-	+1.87%	-	-
10/27	585	595	580	595	+1.71%	11,000	-	+1.02%	-	-
10/26	590	590	580	585	-0.85%	13,600	-	-0.68%	-	-
10/25	600	600	585	590	-0.84%	20,400	-	0%	-	-
10/24	595	595	585	595	+1.71%	12,800	-	+0.68%	-	-
10/21	585	585	575	585	+1.74%	6,400	-	-1.02%	-	-
10/20	575	580	570	575	-0.86%	5,800	-	-2.71%	-	-
10/19	580	585	575	580	+0.87%	10,600	-	-2.03%	-	-
10/18	590	590	575	575	-3.36%	8,000	-	-3.2%	-	-
10/17	585	595	585	595	+3.48%	7,200	-	-0.17%	-	-
10/14	580	585	575	575	-2.54%	11,200	-	-3.69%	-	-
10/13	600	600	590	590	-0.84%	8,800	-	-1.5%	-	-
10/12	580	595	580	595	+0.85%	12,800	-	-0.83%	-	-
10/11	590	590	580	590	+1.72%	16,000	-	-1.99%	-	-
10/07	580	585	570	580	+0.87%	19,600	-	-3.97%	-	-
10/06	585	585	570	575	0%	24,000	-	-5.12%	-	-
10/05	595	595	575	575	-3.36%	15,800	-	-5.58%	-	-
10/04	590	595	590	595	-1.65%	12,000	-	-2.78%	-	-
10/03	600	610	600	605	-0.82%	18,800	-	-1.47%	-	-
09/30	610	615	600	610	0%	14,800	104億1662万	-0.97%	7.93	0.53
09/29	590	610	590	610	+1.67%	22,000	-	-1.13%	-	-
09/28	590	600	585	600	+2.56%	15,400	-	-2.91%	-	-
09/27	580	585	575	585	+1.74%	18,000	-	-5.49%	-	-
09/26	605	605	565	575	-3.36%	33,000	-	-7.41%	-	-
09/22	595	595	585	595	-1.65%	29,600	-	-4.65%	-	-
09/21	595	610	595	605	+2.54%	20,000	-	-3.51%	-	-
09/20	610	615	590	590	-4.07%	28,000	-	-6.2%	-	-
09/16	615	615	600	615	+2.5%	31,400	-	-2.54%	-	-
09/15	590	605	590	600	+1.69%	10,400	-	-4.91%	-	-
09/14	605	615	590	590	-1.67%	24,200	-	-6.65%	-	-
09/13	605	605	595	600	-0.83%	21,000	-	-5.21%	-	-
09/12	605	605	600	605	-2.42%	16,800	-	-4.42%	-	-
09/09	615	620	615	620	0%	30,000	-	-1.74%	-	-
09/08	625	625	615	620	-0.8%	17,200	-	-1.59%	-	-
09/07	615	625	615	625	+0.81%	23,800	-	-0.79%	-	-
09/06	615	625	610	620	-0.8%	28,000	-	-1.59%	-	-
09/05	615	630	615	625	-0.79%	21,600	-	-0.95%	-	-
09/02	640	640	630	630	-2.33%	22,600	-	-0.16%	-	-
09/01	640	645	635	645	0%	20,400	-	+2.22%	-	-
08/31	650	650	640	645	-0.77%	16,000	-	+2.38%	-	-
08/30	650	650	640	650	+0.78%	20,600	-	+3.5%	-	-
08/29	640	645	630	645	0%	36,800	-	+3.04%	-	-
08/26	650	650	640	645	0%	19,000	-	+3.2%	-	-
08/25	650	655	645	645	+0.78%	56,200	-	+3.37%	-	-
08/24	650	650	635	640	0%	24,400	-	+3.06%	-	-
08/23	635	645	625	640	+2.4%	28,800	-	+3.39%	-	-
08/22	625	650	625	625	-1.57%	82,000	-	+1.46%	-	-
08/19	640	645	635	635	-3.05%	88,200	-	+3.25%	-	-
08/18	665	665	650	655	-1.5%	118,000	-	+7.03%	-	-
08/17	650	670	650	665	+3.1%	124,800	-	+9.2%	-	-

東京計器（7721）の株価チャート

2011/08/17～2012/01/16

株価推移

開示資料

決算

株式

チャート