東京計器（7721）の株価チャート

2012/05/10

2011/12/13～2012/05/10

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
05/10	825	840	825	835	+1.21%	54,000	-	-3.8%	-	-
05/09	815	850	810	825	-1.2%	123,400	-	-5.61%	-	-
05/08	795	840	790	835	+5.7%	55,000	-	-4.79%	-	-
05/07	800	805	785	790	-4.82%	49,000	-	-10.33%	-	-
05/02	830	840	825	830	0%	22,800	-	-6.11%	-	-
05/01	840	860	825	830	-2.35%	61,200	-	-6.32%	-	-
04/27	865	870	840	850	-1.16%	87,800	-	-4.17%	-	-
04/26	870	885	850	860	-1.71%	115,400	-	-2.93%	-	-
04/25	840	875	840	875	+2.94%	96,200	-	-1.24%	-	-
04/24	850	855	835	850	-1.16%	50,600	-	-3.95%	-	-
04/23	870	875	850	860	-1.15%	56,600	-	-2.93%	-	-
04/20	880	885	850	870	-0.57%	90,400	-	-1.69%	-	-
04/19	865	890	865	875	+2.34%	102,200	-	-0.91%	-	-
04/18	845	865	840	855	+1.79%	60,400	-	-2.95%	-	-
04/17	830	845	820	840	+0.6%	59,400	-	-4.65%	-	-
04/16	860	870	835	835	-3.47%	65,600	-	-5.11%	-	-
04/13	865	885	850	865	-2.26%	121,600	-	-1.7%	-	-
04/12	895	895	865	885	-0.56%	120,200	-	+0.68%	-	-
04/11	890	900	875	890	-1.66%	125,600	-	+1.48%	-	-
04/10	945	950	895	905	-5.73%	236,200	-	+3.31%	-	-
04/09	930	970	920	960	+4.35%	324,400	-	+10.09%	-	-
04/06	910	935	900	920	+2.22%	162,200	-	+6.24%	-	-
04/05	895	905	875	900	-1.64%	94,600	-	+4.29%	-	-
04/04	955	960	890	915	-4.19%	177,600	-	+6.4%	-	-
04/03	970	990	955	955	-1.04%	268,400	-	+11.31%	-	-
04/02	920	970	920	965	+6.04%	209,600	-	+13%	-	-
03/30	920	940	905	910	-1.62%	168,000	-	+6.93%	-	-
03/29	885	925	870	925	+4.52%	233,400	-	+8.95%	-	-
03/28	855	885	855	885	+1.72%	121,000	-	+4.73%	-	-
03/27	855	870	850	870	+1.75%	58,600	-	+3.2%	-	-
03/26	850	875	850	855	+2.4%	98,400	-	+1.79%	-	-
03/23	835	840	835	835	-1.76%	40,600	-	-0.48%	-	-
03/22	855	860	845	850	0%	21,400	-	+1.43%	-	-
03/21	865	870	850	850	-1.73%	43,600	-	+1.67%	-	-
03/19	860	875	860	865	+1.76%	56,600	-	+3.72%	-	-
03/16	830	860	830	850	+3.03%	80,000	-	+2.29%	-	-
03/15	835	835	825	825	0%	20,600	-	-0.48%	-	-
03/14	845	850	825	825	-1.2%	47,000	-	-0.48%	-	-
03/13	845	845	835	835	0%	35,600	-	+0.72%	-	-
03/12	840	845	835	835	0%	31,800	-	+0.97%	-	-
03/09	840	845	835	835	-0.6%	51,200	-	+0.97%	-	-
03/08	835	850	835	840	+0.6%	18,200	-	+1.69%	-	-
03/07	825	840	825	835	-1.18%	25,400	-	+1.21%	-	-
03/06	810	845	810	845	+4.32%	42,200	-	+2.42%	-	-
03/05	825	830	805	810	-1.82%	32,400	-	-1.7%	-	-
03/02	825	840	825	825	0%	42,800	-	0%	-	-
03/01	830	845	820	825	-0.6%	45,000	-	0%	-	-
02/29	865	865	830	830	-4.05%	83,000	-	+0.73%	-	-
02/28	850	865	830	865	0%	61,400	-	+5.1%	-	-
02/27	880	885	840	865	-1.14%	117,400	-	+5.49%	-	-
02/24	860	880	855	875	+1.74%	119,400	-	+7.23%	-	-
02/23	845	865	835	860	+1.78%	91,000	-	+5.91%	-	-
02/22	830	850	825	845	+2.42%	64,600	-	+4.45%	-	-
02/21	825	825	810	825	+2.48%	58,800	-	+2.23%	-	-
02/20	835	840	805	805	-1.83%	84,600	-	+0.12%	-	-
02/17	820	865	810	820	+1.23%	205,400	-	+2.24%	-	-
02/16	815	815	805	810	0%	35,200	-	+1.38%	-	-
02/15	820	820	800	810	+1.25%	56,800	-	+1.76%	-	-
02/14	780	800	765	800	+3.23%	41,600	-	+1.01%	-	-
02/13	790	800	765	775	-3.73%	74,000	-	-1.77%	-	-
02/10	815	820	805	805	-1.23%	24,000	-	+2.55%	-	-
02/09	825	830	810	815	-1.21%	43,800	-	+4.22%	-	-
02/08	820	860	805	825	+2.48%	199,000	-	+6.31%	-	-
02/07	820	825	805	805	-1.83%	29,200	-	+4.68%	-	-
02/06	820	825	815	820	+0.61%	27,600	-	+7.33%	-	-
02/03	810	820	800	815	-0.61%	47,200	-	+7.52%	-	-
02/02	830	835	810	820	0%	76,600	-	+9.04%	-	-
02/01	835	850	820	820	-0.61%	121,000	-	+9.63%	-	-
01/31	830	840	825	825	-1.2%	32,000	-	+10.89%	-	-
01/30	815	840	815	835	+1.21%	66,800	-	+12.84%	-	-
01/27	805	900	800	825	+3.13%	583,600	-	+12.09%	-	-
01/26	800	825	790	800	0%	160,000	-	+9.29%	-	-
01/25	790	810	790	800	+0.63%	78,600	-	+9.74%	-	-
01/24	775	795	770	795	+2.58%	50,800	-	+9.66%	-	-
01/23	790	800	775	775	0%	87,600	-	+7.34%	-	-
01/20	795	805	775	775	-1.9%	103,200	-	+7.64%	-	-
01/19	780	810	780	790	+1.94%	78,000	-	+9.87%	-	-
01/18	775	815	765	775	+0.65%	163,800	-	+8.09%	-	-
01/17	750	770	745	770	+3.36%	92,000	-	+7.69%	-	-
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%	-	-

東京計器（7721）の株価チャート

2011/12/13～2012/05/10

株価推移

開示資料

決算

株式

チャート