東京計器（7721）の株価チャート

2016/06/17

2016/01/22～2016/06/17

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
2016
06/17	745	760	740	750	+2.04%	16,200	128億732万	-8.65%	17.55	0.46
06/16	780	780	735	735	-4.55%	36,400	125億5118万	-10.69%	17.2	0.45
06/15	745	780	745	770	+1.32%	31,800	131億4885万	-6.78%	18.02	0.47
06/14	770	775	745	760	-2.56%	42,600	129億7809万	-7.99%	17.79	0.47
06/13	810	810	775	780	-5.45%	35,800	133億1962万	-5.68%	18.25	0.48
06/10	840	845	825	825	0%	27,600	140億8806万	-0.12%	19.31	0.51
06/09	825	830	815	825	+0.61%	21,600	140億8806万	+0.24%	19.31	0.51
06/08	835	835	815	820	-1.8%	21,000	140億268万	0%	19.19	0.5
06/07	850	860	835	835	-0.6%	16,000	142億5882万	+2.08%	19.54	0.51
06/06	820	840	820	840	+0.6%	22,800	143億4420万	+2.94%	19.66	0.52
06/03	845	845	830	835	-1.18%	18,800	142億5882万	+2.58%	19.54	0.51
06/02	875	875	845	845	-2.87%	17,400	144億2959万	+3.94%	19.77	0.52
06/01	870	885	850	870	0%	28,800	148億5650万	+7.14%	20.36	0.54
05/31	875	880	865	870	0%	26,000	148億5650万	+7.41%	20.36	0.54
05/30	865	875	865	870	+0.58%	9,400	148億5650万	+7.81%	20.36	0.54
05/27	865	880	860	865	-0.57%	34,000	147億7111万	+7.59%	20.24	0.53
05/26	860	880	860	870	+2.35%	71,800	148億5650万	+8.61%	20.36	0.54
05/25	840	855	830	850	+3.66%	64,800	145億1497万	+6.52%	19.89	0.52
05/24	815	830	810	820	0%	29,600	140億268万	+3.14%	19.19	0.5
05/23	820	820	810	820	0%	15,000	140億268万	+3.27%	19.19	0.5
05/20	815	820	815	820	+0.61%	15,200	140億268万	+3.67%	19.19	0.5
05/19	815	820	810	815	-0.61%	16,800	139億1729万	+3.43%	19.07	0.5
05/18	815	825	805	820	+0.61%	29,000	140億268万	+4.46%	19.19	0.5
05/17	815	820	805	815	+1.24%	23,200	139億1729万	+4.22%	19.07	0.5
05/16	790	820	790	805	0%	40,000	137億4653万	+3.34%	18.84	0.5
05/13	770	815	770	805	+1.9%	82,600	137億4653万	+3.74%	18.84	0.5
05/12	780	790	780	790	+0.64%	22,200	134億9038万	+1.94%	18.49	0.49
05/11	790	795	785	785	0%	25,800	134億500万	+1.42%	18.37	0.48
05/10	765	785	765	785	+3.29%	25,000	134億500万	+1.29%	18.37	0.48
05/09	755	760	755	760	+1.33%	12,200	129億7809万	-2.19%	17.79	0.47
05/06	755	755	745	750	+0.67%	23,000	128億732万	-3.85%	17.55	0.46
05/02	750	755	745	745	-2.61%	33,400	127億2194万	-5.1%	17.43	0.46
04/28	785	795	765	765	-1.92%	43,200	130億6347万	-3.04%	17.9	0.47
04/27	790	795	780	780	-1.89%	18,800	133億1962万	-1.52%	18.25	0.48
04/26	815	815	780	795	-2.45%	31,800	135億7576万	+0.13%	18.6	0.49
04/25	820	825	805	815	0%	30,200	139億1729万	+2.39%	19.07	0.5
04/22	810	825	805	815	0%	30,000	139億1729万	+2.39%	19.07	0.5
04/21	810	815	805	815	+1.88%	17,800	139億1729万	+2.26%	19.07	0.5
04/20	805	805	800	800	0%	14,000	136億6115万	+0.25%	18.72	0.49
04/19	790	805	790	800	+3.23%	24,200	136億6115万	0%	18.72	0.49
04/18	780	790	775	775	-2.52%	17,400	132億3424万	-3.49%	18.14	0.48
04/15	775	795	775	795	0%	22,200	135億7576万	-1.36%	18.6	0.49
04/14	790	795	785	795	+1.92%	39,400	135億7576万	-1.61%	18.6	0.49
04/13	760	785	755	780	+4%	28,600	133億1962万	-3.47%	18.25	0.48
04/12	730	750	725	750	+2.04%	30,200	128億732万	-7.52%	17.55	0.46
04/11	745	745	730	735	-1.34%	24,000	125億5118万	-9.71%	17.2	0.45
04/08	730	760	730	745	0%	42,200	127億2194万	-9.04%	17.43	0.46
04/07	740	755	735	745	+0.68%	22,800	127億2194万	-9.48%	17.43	0.46
04/06	735	750	735	740	0%	16,000	126億3656万	-10.3%	17.32	0.46
04/05	765	765	740	740	-3.27%	43,400	126億3656万	-10.41%	17.32	0.46
04/04	765	790	765	765	-0.65%	25,800	130億6347万	-7.5%	17.9	0.47
04/01	815	815	770	770	-5.52%	67,200	131億4885万	-6.78%	18.02	0.47
03/31	830	835	815	815	-1.81%	23,000	139億1729万	-1.21%	10.8	0.52
03/30	845	845	830	830	-2.35%	16,400	141億7344万	+0.97%	11	0.53
03/29	845	850	835	850	-0.58%	21,400	145億1497万	+3.91%	11.26	0.54
03/28	855	860	845	855	+0.59%	40,400	146億35万	+4.91%	11.33	0.54
03/25	855	855	840	850	+1.8%	41,800	145億1497万	+4.68%	11.26	0.54
03/24	840	840	830	835	-0.6%	18,200	142億5882万	+3.09%	11.07	0.53
03/23	840	850	835	840	-0.59%	42,800	143億4420万	+3.83%	11.13	0.53
03/22	835	845	830	845	+2.42%	34,600	144億2959万	+4.84%	11.2	0.54
03/18	830	830	815	825	-1.2%	29,200	140億8806万	+2.61%	10.93	0.53
03/17	840	850	825	835	-0.6%	46,400	142億5882万	+4.38%	11.07	0.53
03/16	850	860	835	840	-1.75%	35,800	143億4420万	+5%	11.13	0.53
03/15	865	870	850	855	-1.16%	46,400	146億35万	+6.34%	11.33	0.54
03/14	870	870	855	865	+2.37%	50,200	147億7111万	+6.79%	11.46	0.55
03/11	840	860	830	845	0%	53,400	144億2959万	+3.55%	11.2	0.54
03/10	825	845	820	845	+4.32%	39,800	144億2959万	+2.8%	11.2	0.54
03/09	825	830	805	810	-2.99%	51,400	138億3191万	-2.29%	10.73	0.52
03/08	845	850	825	835	-1.18%	49,000	142億5882万	-0.48%	11.07	0.53
03/07	850	850	830	845	+0.6%	75,800	144億2959万	-0.35%	11.2	0.54
03/04	840	855	830	840	-1.75%	95,200	143億4420万	-1.75%	11.13	0.53
03/03	800	855	800	855	+8.23%	170,600	146億35万	-0.81%	11.33	0.54
03/02	780	795	775	790	+3.27%	55,400	134億9038万	-8.99%	10.47	0.5
03/01	760	770	760	765	+0.66%	32,400	130億6347万	-12.67%	10.14	0.49
02/29	765	765	760	760	+1.33%	36,600	129億7809万	-14.22%	10.07	0.48
02/26	755	770	745	750	+0.67%	50,400	128億732万	-16.2%	9.94	0.48
02/25	740	750	735	745	+2.05%	81,200	127億2194万	-17.5%	9.87	0.47
02/24	745	755	730	730	-2.01%	74,800	124億6580万	-19.96%	9.67	0.46
02/23	775	780	740	745	-3.25%	104,000	127億2194万	-19.37%	9.87	0.47
02/22	775	780	765	770	-0.65%	44,000	131億4885万	-17.56%	10.2	0.49
02/19	780	790	775	775	-3.13%	41,400	132億3424万	-17.9%	10.27	0.49
02/18	800	810	795	800	-0.62%	76,200	136億6115万	-16.23%	10.6	0.51
02/17	770	825	770	805	+4.55%	60,400	137億4653万	-16.67%	10.67	0.51
02/16	785	800	770	770	-3.14%	101,200	131億4885万	-21.11%	10.2	0.49
02/15	800	810	775	795	+7.43%	46,400	135億7576万	-19.53%	10.54	0.51
02/12	800	800	725	740	-10.3%	103,600	126億3656万	-25.93%	9.81	0.47
02/10	985	985	800	825	-13.16%	84,600	140億8806万	-18.56%	10.93	0.53
02/09	975	980	945	950	-5%	27,800	162億2261万	-7.14%	12.59	0.6
02/08	1,000	1,010	980	1,000	0%	19,200	170億7643万	-2.72%	13.25	0.64
02/05	1,000	1,015	985	1,000	-0.99%	28,400	170億7643万	-3.19%	13.25	0.64
02/04	1,020	1,025	1,010	1,010	-0.98%	19,200	172億4720万	-2.6%	13.39	0.64
02/03	1,050	1,050	1,015	1,020	-3.32%	22,400	174億1796万	-1.92%	13.52	0.65
02/02	1,050	1,060	1,045	1,055	-0.47%	23,600	180億1564万	+1.34%	13.98	0.67
02/01	1,045	1,060	1,035	1,060	+3.41%	35,600	181億102万	+1.63%	14.05	0.67
01/29	1,000	1,025	990	1,025	+2.5%	26,600	175億335万	-1.82%	13.58	0.65
01/28	1,010	1,015	990	1,000	-0.99%	26,400	170億7643万	-4.49%	13.25	0.64
01/27	1,005	1,015	985	1,010	+2.54%	21,400	172億4720万	-4.08%	13.39	0.64
01/26	1,010	1,010	985	985	-2.96%	17,000	168億2029万	-6.9%	13.05	0.63
01/25	1,030	1,030	1,005	1,015	+2.01%	31,200	173億3258万	-4.61%	13.45	0.65
01/22	965	995	960	995	+5.29%	27,000	169億9105万	-6.92%	13.19	0.63

東京計器（7721）の株価チャート

2016/01/22～2016/06/17

株価推移

開示資料

決算

株式

チャート