東京計器（7721）の株価チャート

2017/02/01

2016/09/02～2017/02/01

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
2017
02/01	1,270	1,300	1,245	1,290	+1.57%	177,200	220億2860万	+8.95%	30.19	0.79
01/31	1,300	1,310	1,270	1,270	-3.05%	283,000	216億8707万	+7.81%	29.72	0.78
01/30	1,280	1,315	1,265	1,310	+4.38%	466,200	223億7013万	+11.68%	30.66	0.81
01/27	1,265	1,270	1,240	1,255	-0.4%	209,600	214億3093万	+7.54%	29.37	0.77
01/26	1,235	1,275	1,230	1,260	+3.7%	314,600	215億1631万	+8.43%	29.49	0.78
01/25	1,205	1,220	1,190	1,215	+2.1%	130,400	207億4787万	+5.01%	28.43	0.75
01/24	1,210	1,220	1,180	1,190	-2.46%	153,600	203億2096万	+3.3%	27.85	0.73
01/23	1,195	1,225	1,195	1,220	+2.09%	177,800	208億3325万	+6.36%	28.55	0.75
01/20	1,185	1,200	1,175	1,195	+1.7%	165,200	204億634万	+4.64%	27.96	0.74
01/19	1,165	1,175	1,155	1,175	+0.86%	96,400	200億6481万	+3.43%	27.5	0.72
01/18	1,145	1,170	1,135	1,165	+2.19%	90,800	198億9405万	+3.01%	27.26	0.72
01/17	1,140	1,160	1,130	1,140	-0.44%	82,400	194億6714万	+1.24%	26.68	0.7
01/16	1,170	1,170	1,145	1,145	-2.14%	80,200	195億5252万	+2.05%	26.79	0.71
01/13	1,175	1,180	1,150	1,170	0%	124,000	199億7943万	+4.84%	27.38	0.72
01/12	1,195	1,195	1,160	1,170	-2.5%	120,400	199億7943万	+5.5%	27.38	0.72
01/11	1,200	1,220	1,180	1,200	+1.69%	388,400	204億9172万	+8.79%	28.08	0.74
01/10	1,135	1,185	1,125	1,180	+3.96%	205,800	201億5019万	+7.57%	27.61	0.73
01/06	1,130	1,145	1,125	1,135	0%	56,800	193億8175万	+3.84%	26.56	0.7
01/05	1,150	1,150	1,130	1,135	-1.3%	53,000	193億8175万	+4.22%	26.56	0.7
01/04	1,155	1,155	1,135	1,150	+2.22%	78,600	196億3790万	+5.99%	26.91	0.71
2016
12/30	1,120	1,135	1,110	1,125	+0.9%	81,000	192億1099万	+4.26%	26.33	0.69
12/29	1,140	1,140	1,105	1,115	-1.33%	83,800	190億4022万	+3.82%	26.09	0.69
12/28	1,120	1,135	1,105	1,130	+0.89%	81,000	192億9637万	+5.71%	26.44	0.7
12/27	1,140	1,145	1,115	1,120	-2.18%	99,400	191億2561万	+5.16%	26.21	0.69
12/26	1,135	1,160	1,130	1,145	+0.88%	84,000	195億5252万	+7.92%	26.79	0.71
12/22	1,140	1,145	1,110	1,135	-1.3%	130,600	193億8175万	+7.48%	26.56	0.7
12/21	1,160	1,195	1,145	1,150	0%	209,400	196億3790万	+9.11%	26.91	0.71
12/20	1,145	1,160	1,135	1,150	+0.88%	137,800	196億3790万	+9.52%	26.91	0.71
12/19	1,200	1,205	1,135	1,140	+1.33%	330,600	194億6714万	+8.99%	26.68	0.7
12/16	1,100	1,130	1,100	1,125	+2.27%	185,400	192億1099万	+8.28%	26.33	0.69
12/15	1,075	1,100	1,070	1,100	+2.8%	199,400	187億8408万	+6.38%	25.74	0.68
12/14	1,105	1,145	1,060	1,070	-1.83%	442,400	182億7178万	+3.78%	25.04	0.66
12/13	1,055	1,095	1,050	1,090	+3.81%	159,800	186億1331万	+6.55%	25.51	0.67
12/12	1,055	1,075	1,045	1,050	+0.96%	195,000	179億3026万	+3.45%	24.57	0.65
12/09	1,045	1,045	1,020	1,040	+0.48%	94,200	177億5949万	+3.17%	24.34	0.64
12/08	1,035	1,040	1,010	1,035	0%	75,200	176億7411万	+3.4%	24.22	0.64
12/07	1,010	1,035	1,005	1,035	+2.48%	82,400	176億7411万	+4.02%	24.22	0.64
12/06	1,005	1,030	1,000	1,010	+2.02%	132,600	172億4720万	+2.12%	23.64	0.62
12/05	1,005	1,010	990	990	-2.46%	115,000	169億567万	+0.61%	23.17	0.61
12/02	1,050	1,050	1,010	1,015	-3.33%	132,000	173億3258万	+3.57%	23.75	0.62
12/01	1,090	1,090	1,045	1,050	-2.33%	241,200	179億3026万	+7.69%	24.57	0.65
11/30	1,040	1,080	1,025	1,075	+3.86%	295,000	183億5717万	+11.05%	25.16	0.66
11/29	1,030	1,050	1,015	1,035	0%	162,800	176億7411万	+7.81%	24.22	0.64
11/28	1,020	1,040	1,000	1,035	+2.48%	132,800	176億7411万	+8.49%	24.22	0.64
11/25	1,000	1,020	995	1,010	+2.02%	101,600	172億4720万	+6.54%	23.64	0.62
11/24	1,010	1,015	985	990	-1%	93,400	169億567万	+5.1%	23.17	0.61
11/22	1,030	1,030	985	1,000	-2.91%	162,000	170億7643万	+6.72%	23.4	0.62
11/21	1,030	1,035	1,010	1,030	+0.49%	98,400	175億8873万	+10.63%	24.1	0.63
11/18	1,035	1,035	1,005	1,025	0%	149,000	175億335万	+10.93%	23.99	0.63
11/17	1,045	1,050	1,015	1,025	-3.76%	263,800	175億335万	+11.78%	23.99	0.63
11/16	1,050	1,065	1,020	1,065	+1.43%	370,200	181億8640万	+16.9%	24.92	0.66
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

東京計器（7721）の株価チャート

2016/09/02～2017/02/01

株価推移

開示資料

決算

株式

チャート