東京計器（7721）の株価チャート

2012/09/26

2012/05/08～2012/09/26

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
09/26	635	665	635	640	+0.79%	172,200	-	+2.4%	-	-
09/25	640	640	625	635	-0.78%	36,600	-	+1.6%	-	-
09/24	635	640	630	640	+0.79%	29,400	-	+2.07%	-	-
09/21	640	645	635	635	0%	17,800	-	+1.11%	-	-
09/20	640	645	635	635	-2.31%	45,600	-	+0.79%	-	-
09/19	655	655	630	650	-1.52%	113,800	-	+3.01%	-	-
09/18	650	675	640	660	+7.32%	246,800	-	+4.6%	-	-
09/14	610	625	605	615	+2.5%	63,800	-	-2.38%	-	-
09/13	600	605	590	600	0%	23,400	-	-4.91%	-	-
09/12	615	615	595	600	-3.23%	39,000	-	-5.21%	-	-
09/11	600	620	595	620	+3.33%	15,800	-	-2.21%	-	-
09/10	600	600	590	600	+1.69%	10,200	-	-5.36%	-	-
09/07	595	600	590	590	+1.72%	23,600	-	-6.94%	-	-
09/06	590	590	560	580	0%	28,800	-	-8.66%	-	-
09/05	600	605	580	580	-3.33%	34,600	-	-8.81%	-	-
09/04	620	620	595	600	-2.44%	32,600	-	-5.96%	-	-
09/03	635	635	615	615	-3.15%	22,800	-	-3.91%	-	-
08/31	630	645	630	635	-0.78%	40,000	-	-0.78%	-	-
08/30	635	660	635	640	0%	77,800	-	+0.16%	-	-
08/29	625	640	625	640	+3.23%	24,400	-	+0.31%	-	-
08/28	635	640	620	620	-3.13%	27,400	-	-2.67%	-	-
08/27	655	655	635	640	0%	26,400	-	+0.63%	-	-
08/24	640	645	630	640	-1.54%	35,600	-	+0.95%	-	-
08/23	650	655	640	650	-0.76%	23,400	-	+2.69%	-	-
08/22	665	665	640	655	-0.76%	18,200	-	+3.64%	-	-
08/21	660	665	655	660	-1.49%	17,000	-	+4.76%	-	-
08/20	665	670	660	670	0%	21,600	-	+6.69%	-	-
08/17	670	675	650	670	-0.74%	27,400	-	+6.69%	-	-
08/16	675	690	660	675	+1.5%	59,000	-	+7.66%	-	-
08/15	655	665	645	665	+1.53%	18,000	-	+6.23%	-	-
08/14	630	655	630	655	+4.8%	34,000	-	+4.8%	-	-
08/13	650	650	625	625	-3.85%	19,000	-	-0.16%	-	-
08/10	645	675	640	650	+1.56%	66,200	-	+3.67%	-	-
08/09	620	640	620	640	+0.79%	16,800	-	+1.91%	-	-
08/08	620	635	620	635	+3.25%	18,000	-	+0.79%	-	-
08/07	605	620	605	615	0%	4,800	-	-2.69%	-	-
08/06	610	620	610	615	+2.5%	12,600	-	-3%	-	-
08/03	610	610	600	600	-1.64%	19,800	-	-5.81%	-	-
08/02	625	630	610	610	-3.17%	16,600	-	-4.69%	-	-
08/01	635	635	625	630	-1.56%	5,800	-	-1.87%	-	-
07/31	620	640	620	640	+2.4%	25,000	-	-0.31%	-	-
07/30	625	625	620	625	+1.63%	8,800	-	-2.8%	-	-
07/27	625	625	610	615	0%	32,400	-	-4.65%	-	-
07/26	615	625	605	615	+0.82%	16,600	-	-4.95%	-	-
07/25	620	620	600	610	+2.52%	77,400	-	-5.86%	-	-
07/24	605	605	590	595	-0.83%	38,000	-	-8.32%	-	-
07/23	610	615	600	600	-1.64%	17,600	-	-7.83%	-	-
07/20	615	615	605	610	-0.81%	17,000	-	-6.44%	-	-
07/19	610	615	605	615	+2.5%	16,200	-	-5.82%	-	-
07/18	635	665	590	600	-4.76%	110,600	-	-8.26%	-	-
07/17	655	655	630	630	-3.82%	34,600	-	-3.82%	-	-
07/13	650	665	650	655	+0.77%	16,000	-	-0.15%	-	-
07/12	665	680	650	650	0%	80,400	-	-0.61%	-	-
07/11	645	655	645	650	+0.78%	19,800	-	-0.61%	-	-
07/10	675	675	645	645	-3.73%	45,000	-	-1.23%	-	-
07/09	670	675	665	670	+0.75%	41,000	-	+2.76%	-	-
07/06	665	680	665	665	-0.75%	32,400	-	+2.47%	-	-
07/05	670	680	665	670	-0.74%	48,200	-	+3.72%	-	-
07/04	695	710	665	675	-1.46%	132,800	-	+4.65%	-	-
07/03	670	695	670	685	+0.74%	51,800	-	+6.2%	-	-
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%	-	-

東京計器（7721）の株価チャート

2012/05/08～2012/09/26

株価推移

開示資料

決算

株式

チャート