東京計器（7721）の株価チャート

2012/07/02

2012/02/08～2012/07/02

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
07/02	690	690	675	680	0%	55,400	-	+5.59%	-	-
06/29	670	680	665	680	+0.74%	65,800	-	+5.75%	-	-
06/28	670	680	660	675	+2.27%	73,800	-	+5.14%	-	-
06/27	635	660	635	660	+3.94%	44,200	-	+2.64%	-	-
06/26	655	655	635	635	-3.05%	67,000	-	-1.24%	-	-
06/25	700	700	650	655	-2.96%	159,800	-	+1.39%	-	-
06/22	655	680	655	675	0%	58,000	-	+4.17%	-	-
06/21	655	675	655	675	+4.65%	57,000	-	+4.01%	-	-
06/20	640	655	640	645	+2.38%	34,000	-	-0.92%	-	-
06/19	645	645	630	630	-2.33%	24,200	-	-3.52%	-	-
06/18	630	645	630	645	+4.03%	24,600	-	-1.68%	-	-
06/15	630	635	615	620	-1.59%	14,600	-	-6.06%	-	-
06/14	635	635	625	630	-1.56%	13,200	-	-5.41%	-	-
06/13	645	650	635	640	0%	21,000	-	-5.19%	-	-
06/12	625	640	625	640	-0.78%	14,000	-	-6.16%	-	-
06/11	625	645	615	645	+4.03%	57,200	-	-6.52%	-	-
06/08	635	635	600	620	-1.59%	65,400	-	-10.92%	-	-
06/07	640	645	610	630	0%	78,600	-	-10.51%	-	-
06/06	630	635	620	630	+1.61%	24,400	-	-11.52%	-	-
06/05	605	625	605	620	+2.48%	23,400	-	-14.01%	-	-
06/04	575	610	570	605	+1.68%	36,600	-	-17.12%	-	-
06/01	630	635	595	595	-7.75%	64,200	-	-19.7%	-	-
05/31	645	650	640	645	-3.01%	17,600	-	-14.11%	-	-
05/30	665	670	655	665	+0.76%	14,000	-	-12.5%	-	-
05/29	645	670	635	660	+2.33%	36,400	-	-14.06%	-	-
05/28	670	670	645	645	-4.44%	23,000	-	-16.99%	-	-
05/25	700	700	670	675	-2.17%	26,600	-	-14.01%	-	-
05/24	675	690	665	690	+2.99%	21,600	-	-12.88%	-	-
05/23	700	700	670	670	-3.6%	42,600	-	-16.04%	-	-
05/22	710	710	690	695	-0.71%	34,200	-	-13.66%	-	-
05/21	705	710	675	700	-0.71%	42,000	-	-13.9%	-	-
05/18	700	705	690	705	-2.08%	30,400	-	-14.13%	-	-
05/17	705	730	705	720	+2.13%	28,000	-	-13.15%	-	-
05/16	690	705	690	705	-0.7%	33,400	-	-15.87%	-	-
05/15	710	730	675	710	-3.4%	119,000	-	-16.17%	-	-
05/14	785	790	735	735	-6.37%	76,000	-	-13.93%	-	-
05/11	850	860	785	785	-5.99%	136,000	-	-8.93%	-	-
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%	-	-

東京計器（7721）の株価チャート

2012/02/08～2012/07/02

株価推移

開示資料

決算

株式

チャート