東京計器（7721）の株価チャート

2012/11/09

2012/06/20～2012/11/09

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
11/09	640	650	635	645	-0.77%	46,400	-	+4.54%	-	-
11/08	645	655	640	650	0%	98,400	-	+5.52%	-	-
11/07	650	655	645	650	+0.78%	54,000	-	+5.86%	-	-
11/06	645	655	640	645	-1.53%	59,200	-	+5.22%	-	-
11/05	640	665	635	655	+2.34%	113,600	-	+7.2%	-	-
11/02	635	645	630	640	+1.59%	59,000	-	+4.75%	-	-
11/01	630	635	625	630	0%	31,400	-	+3.11%	-	-
10/31	620	640	620	630	+1.61%	47,400	-	+3.11%	-	-
10/30	635	640	620	620	-2.36%	109,200	-	+1.31%	-	-
10/29	620	665	605	635	+4.1%	287,000	-	+3.76%	-	-
10/26	650	650	610	610	-3.94%	118,000	-	-0.33%	-	-
10/25	605	640	595	635	+4.96%	222,000	-	+3.59%	-	-
10/24	610	610	605	605	-0.82%	14,600	-	-1.47%	-	-
10/23	625	625	610	610	-1.61%	27,200	-	-0.97%	-	-
10/22	615	620	610	620	-0.8%	20,600	-	+0.65%	-	-
10/19	610	625	610	625	+2.46%	39,400	-	+1.46%	-	-
10/18	605	610	600	610	+1.67%	24,200	-	-0.81%	-	-
10/17	605	610	600	600	-0.83%	35,800	-	-2.44%	-	-
10/16	595	605	590	605	+4.31%	49,600	-	-1.63%	-	-
10/15	575	585	575	580	+0.87%	12,600	-	-5.54%	-	-
10/12	580	585	575	575	-0.86%	21,400	-	-6.35%	-	-
10/11	570	585	570	580	+1.75%	39,000	-	-5.69%	-	-
10/10	585	585	570	570	-4.2%	53,400	-	-7.32%	-	-
10/09	605	610	590	595	-3.25%	34,200	-	-3.57%	-	-
10/05	615	615	605	615	0%	27,200	-	-0.65%	-	-
10/04	600	620	600	615	+1.65%	15,000	-	-0.81%	-	-
10/03	605	610	605	605	0%	30,200	-	-2.58%	-	-
10/02	615	615	605	605	-1.63%	12,800	-	-2.58%	-	-
10/01	630	630	605	615	-3.15%	55,200	-	-1.28%	-	-
09/28	645	645	630	635	-2.31%	39,000	-	+1.76%	-	-
09/27	645	655	640	650	+1.56%	27,000	-	+4.17%	-	-
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%	-	-

東京計器（7721）の株価チャート

2012/06/20～2012/11/09

株価推移

開示資料

決算

株式

チャート