東京計器（7721）の株価チャート

2016/11/15

2016/06/21～2016/11/15

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
11/15	1,065	1,065	1,015	1,050	-0.47%	404,800	179億3026万	+16.28%	24.57	0.65
11/14	995	1,060	970	1,055	+8.76%	579,400	180億1564万	+17.88%	24.69	0.65
11/11	1,030	1,030	950	970	-2.02%	495,200	165億6414万	+9.36%	22.7	0.6
11/10	955	1,020	955	990	-4.35%	1,147,000	169億567万	+12.24%	23.17	0.61
11/09	880	1,070	880	1,035	+17.61%	2,058,000	176億7411万	+18.15%	24.22	0.64
11/08	880	885	870	880	0%	24,200	150億2726万	+1.38%	20.59	0.54
11/07	875	890	870	880	+1.15%	15,600	150億2726万	+1.62%	20.59	0.54
11/04	875	890	850	870	-0.57%	39,600	148億5650万	+0.58%	20.36	0.54
11/02	880	880	870	875	-0.57%	37,600	149億4188万	+1.27%	20.48	0.54
11/01	895	895	875	880	-1.68%	33,400	150億2726万	+1.97%	20.59	0.54
10/31	885	900	885	895	+1.7%	31,200	152億8341万	+3.95%	20.94	0.55
10/28	890	890	875	880	-0.56%	63,600	150億2726万	+2.44%	20.59	0.54
10/27	895	895	880	885	-0.56%	17,600	151億1264万	+3.27%	20.71	0.54
10/26	885	890	880	890	+1.71%	24,400	151億9803万	+4.22%	20.83	0.55
10/25	890	895	870	875	-1.13%	45,600	149億4188万	+2.82%	20.48	0.54
10/24	890	895	880	885	+0.57%	22,400	151億1264万	+4.36%	20.71	0.54
10/21	880	885	870	880	+0.57%	28,000	150億2726万	+4.14%	20.59	0.54
10/20	865	875	850	875	+1.16%	36,400	149億4188万	+3.92%	20.48	0.54
10/19	865	870	855	865	0%	19,000	147億7111万	+2.98%	20.24	0.53
10/18	855	865	855	865	+1.17%	17,200	147億7111万	+3.22%	20.24	0.53
10/17	850	860	850	855	+0.59%	9,800	146億35万	+2.4%	20.01	0.53
10/14	855	865	850	850	-0.58%	17,400	145億1497万	+2.04%	19.89	0.52
10/13	860	875	850	855	-0.58%	23,600	146億35万	+2.89%	20.01	0.53
10/12	860	865	855	860	-1.15%	15,800	146億8573万	+3.74%	20.13	0.53
10/11	865	870	855	870	+1.75%	26,800	148億5650万	+5.2%	20.36	0.54
10/07	850	855	845	855	0%	14,400	146億35万	+3.76%	20.01	0.53
10/06	850	855	845	855	+1.18%	19,000	146億35万	+3.89%	20.01	0.53
10/05	850	850	840	845	-0.59%	17,000	144億2959万	+3.05%	19.77	0.52
10/04	825	850	825	850	+2.41%	18,800	145億1497万	+4.04%	19.89	0.52
10/03	830	840	820	830	0%	18,800	141億7344万	+1.97%	19.42	0.51
09/30	840	840	810	830	-2.35%	38,000	141億7344万	+2.22%	19.42	0.51
09/29	850	850	840	850	+1.19%	21,000	145億1497万	+4.81%	19.89	0.52
09/28	850	850	840	840	-1.18%	22,600	143億4420万	+3.96%	19.66	0.52
09/27	845	850	835	850	+0.59%	32,200	145億1497万	+5.33%	19.89	0.52
09/26	850	855	840	845	+0.6%	29,200	144億2959万	+4.97%	19.77	0.52
09/23	825	840	810	840	+1.82%	33,600	143億4420万	+4.61%	19.66	0.52
09/21	810	825	800	825	+2.48%	24,800	140億8806万	+3%	19.31	0.51
09/20	810	815	805	805	-1.23%	14,600	137億4653万	+0.63%	18.84	0.5
09/16	810	815	810	815	+1.24%	10,600	139億1729万	+1.88%	19.07	0.5
09/15	805	805	800	805	0%	9,400	137億4653万	+0.5%	18.84	0.5
09/14	800	815	800	805	-0.62%	20,000	137億4653万	+0.25%	18.84	0.5
09/13	815	815	810	810	-0.61%	6,600	138億3191万	+0.62%	18.96	0.5
09/12	810	820	800	815	0%	22,400	139億1729万	+0.99%	19.07	0.5
09/09	800	825	800	815	+1.88%	45,000	139億1729万	+0.99%	19.07	0.5
09/08	795	805	795	800	+0.63%	10,200	136億6115万	-0.99%	18.72	0.49
09/07	805	805	795	795	-1.85%	12,600	135億7576万	-1.73%	18.6	0.49
09/06	820	820	810	810	0%	7,800	138億3191万	-0.12%	18.96	0.5
09/05	805	815	805	810	+0.62%	12,800	138億3191万	-0.25%	18.96	0.5
09/02	800	805	795	805	0%	17,400	137億4653万	-0.98%	18.84	0.5
09/01	815	815	795	805	-0.62%	24,200	137億4653万	-1.11%	18.84	0.5
08/31	790	810	790	810	+2.53%	13,000	138億3191万	-0.74%	18.96	0.5
08/30	785	800	785	790	+1.28%	27,000	134億9038万	-3.19%	18.49	0.49
08/29	780	790	770	780	+1.3%	22,400	133億1962万	-4.76%	18.25	0.48
08/26	790	790	770	770	-1.28%	18,400	131億4885万	-6.21%	18.02	0.47
08/25	800	800	775	780	-1.27%	35,400	133億1962万	-5.22%	18.25	0.48
08/24	790	800	785	790	+0.64%	18,400	134億9038万	-4.13%	18.49	0.49
08/23	805	810	780	785	-2.48%	33,400	134億500万	-4.96%	18.37	0.48
08/22	810	820	805	805	0%	11,200	137億4653万	-2.54%	18.84	0.5
08/19	800	815	790	805	+1.26%	18,800	137億4653万	-2.54%	18.84	0.5
08/18	800	800	795	795	-0.63%	11,600	135億7576万	-3.75%	18.6	0.49
08/17	805	805	790	800	0%	13,200	136億6115万	-3.15%	18.72	0.49
08/16	820	820	795	800	-1.23%	16,600	136億6115万	-3.15%	18.72	0.49
08/15	835	840	810	810	-2.99%	22,200	138億3191万	-1.7%	18.96	0.5
08/12	850	850	835	835	-1.18%	9,600	142億5882万	+1.58%	19.54	0.51
08/10	855	855	830	845	-1.17%	20,000	144億2959万	+3.17%	19.77	0.52
08/09	860	860	850	855	0%	13,800	146億35万	+4.78%	20.01	0.53
08/08	830	855	830	855	+3.64%	19,200	146億35万	+5.17%	20.01	0.53
08/05	825	830	825	825	-1.2%	4,600	140億8806万	+1.85%	19.31	0.51
08/04	830	835	815	835	+0.6%	13,000	142億5882万	+3.34%	19.54	0.51
08/03	815	830	815	830	-0.6%	76,800	141億7344万	+3.11%	19.42	0.51
08/02	855	860	835	835	-0.6%	25,000	142億5882万	+4.24%	19.54	0.51
08/01	855	855	835	840	-0.59%	21,000	143億4420万	+5.4%	19.66	0.52
07/29	840	845	825	845	+1.2%	13,600	144億2959万	+6.69%	19.77	0.52
07/28	840	840	825	835	-0.6%	20,400	142億5882万	+5.83%	19.54	0.51
07/27	830	840	830	840	+1.82%	16,200	143億4420万	+6.87%	19.66	0.52
07/26	850	850	820	825	-2.94%	20,400	140億8806万	+5.23%	19.31	0.51
07/25	875	875	840	850	+3.03%	59,600	145億1497万	+8.83%	19.89	0.52
07/22	815	825	815	825	0%	19,000	140億8806万	+6.18%	19.31	0.51
07/21	825	825	815	825	+0.61%	13,400	140億8806万	+6.59%	19.31	0.51
07/20	815	820	805	820	0%	14,600	140億268万	+6.36%	19.19	0.5
07/19	805	825	805	820	+2.5%	35,800	140億268万	+6.63%	19.19	0.5
07/15	800	805	800	800	-0.62%	15,600	136億6115万	+4.3%	18.72	0.49
07/14	790	805	790	805	+0.63%	19,600	137億4653万	+4.82%	18.84	0.5
07/13	805	815	790	800	0%	35,600	136億6115万	+4.03%	18.72	0.49
07/12	790	815	790	800	+1.27%	52,800	136億6115万	+3.9%	18.72	0.49
07/11	765	790	765	790	+5.33%	33,800	134億9038万	+2.46%	18.49	0.49
07/08	765	775	750	750	-0.66%	23,400	128億732万	-2.98%	17.55	0.46
07/07	760	760	755	755	-1.31%	11,600	128億9271万	-2.83%	17.67	0.46
07/06	765	770	750	765	-1.29%	22,800	130億6347万	-1.92%	17.9	0.47
07/05	780	780	765	775	-0.64%	18,600	132億3424万	-1.27%	18.14	0.48
07/04	785	785	765	780	+0.65%	17,000	133億1962万	-1.02%	18.25	0.48
07/01	805	805	770	775	0%	34,800	132億3424万	-2.15%	18.14	0.48
06/30	790	790	770	775	+1.31%	43,800	132億3424万	-2.64%	18.14	0.48
06/29	740	770	735	765	+4.08%	38,600	130億6347万	-4.26%	17.9	0.47
06/28	735	740	720	735	+0.68%	35,600	125億5118万	-8.47%	17.2	0.45
06/27	725	735	720	730	+2.1%	27,200	124億6580万	-9.43%	17.08	0.45
06/24	775	780	695	715	-7.14%	69,200	122億965万	-11.73%	16.73	0.44
06/23	765	770	755	770	0%	22,600	131億4885万	-5.41%	18.02	0.47
06/22	770	770	760	770	0%	13,600	131億4885万	-5.64%	18.02	0.47
06/21	760	770	750	770	+0.65%	29,400	131億4885万	-5.87%	18.02	0.47

東京計器（7721）の株価チャート

2016/06/21～2016/11/15

株価推移

開示資料

決算

株式

チャート