東京計器（7721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/04/27

2016/12/02～2017/04/27

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
04/27	1,160	1,165	1,145	1,155	+0.43%	145,400	197億2328万	-4.31%	17.11	0.68
04/26	1,160	1,165	1,145	1,150	-1.71%	240,200	196億3790万	-4.72%	17.04	0.68
04/25	1,190	1,190	1,160	1,170	-3.31%	355,200	199億7943万	-3.15%	17.33	0.69
04/24	1,210	1,225	1,190	1,210	+3.42%	632,400	206億6249万	+0.08%	17.92	0.72
04/21	1,170	1,185	1,150	1,170	0%	311,400	199億7943万	-3.23%	17.33	0.69
04/20	1,200	1,200	1,155	1,170	-2.5%	399,000	199億7943万	-3.31%	17.33	0.69
04/19	1,220	1,235	1,200	1,200	-0.83%	261,200	204億9172万	-0.83%	17.78	0.71
04/18	1,225	1,230	1,185	1,210	-1.22%	445,400	206億6249万	0%	17.92	0.72
04/17	1,255	1,270	1,215	1,225	-3.54%	541,000	209億1863万	+1.32%	18.15	0.73
04/14	1,300	1,355	1,240	1,270	-0.39%	1,155,400	216億8707万	+5.13%	18.81	0.75
04/13	1,360	1,400	1,260	1,275	-13.85%	2,860,600	217億7245万	+5.81%	18.89	0.75
04/12	1,320	1,485	1,320	1,480	+15.63%	3,667,000	252億7313万	+23.23%	21.92	0.88
04/11	1,285	1,325	1,240	1,280	+0.79%	1,423,400	218億5784万	+7.65%	18.96	0.76
04/10	1,235	1,290	1,215	1,270	+5.39%	863,400	216億8707万	+7.17%	18.81	0.75
04/07	1,210	1,235	1,170	1,205	0%	972,600	205億7710万	+2.03%	17.85	0.71
04/06	1,180	1,285	1,170	1,205	+1.26%	1,549,800	205億7710万	+2.12%	17.85	0.71
04/05	1,200	1,205	1,160	1,190	+1.28%	252,200	203億2096万	+0.85%	17.63	0.7
04/04	1,120	1,195	1,115	1,175	+5.38%	474,600	200億6481万	-0.42%	17.41	0.7
04/03	1,150	1,150	1,115	1,115	-3.46%	121,800	190億4022万	-5.43%	16.52	0.66
03/31	1,190	1,200	1,155	1,155	-2.94%	78,200	197億2328万	-2.2%	27.03	0.71
03/30	1,170	1,195	1,170	1,190	+1.28%	54,000	203億2096万	+0.59%	27.85	0.73
03/29	1,170	1,180	1,165	1,175	-0.42%	31,800	200億6481万	-0.59%	27.5	0.72
03/28	1,165	1,185	1,165	1,180	+1.72%	73,400	201億5019万	-0.25%	27.61	0.73
03/27	1,165	1,170	1,155	1,160	-2.11%	60,400	198億866万	-2.03%	27.15	0.71
03/24	1,160	1,185	1,150	1,185	+1.72%	72,000	202億3558万	-0.17%	27.73	0.73
03/23	1,165	1,175	1,165	1,165	0%	32,400	198億9405万	-2.02%	27.26	0.72
03/22	1,180	1,180	1,165	1,165	-2.92%	93,200	198億9405万	-2.27%	27.26	0.72
03/21	1,205	1,205	1,190	1,200	0%	52,000	204億9172万	+0.42%	28.08	0.74
03/17	1,195	1,205	1,185	1,200	+0.42%	50,800	204億9172万	+0.25%	28.08	0.74
03/16	1,190	1,195	1,185	1,195	+0.84%	51,400	204億634万	-0.25%	27.96	0.74
03/15	1,185	1,190	1,175	1,185	0%	38,400	202億3558万	-1.17%	27.73	0.73
03/14	1,195	1,205	1,185	1,185	-0.84%	60,200	202億3558万	-1.25%	27.73	0.73
03/13	1,195	1,195	1,190	1,195	-0.42%	33,800	204億634万	-0.58%	27.96	0.74
03/10	1,200	1,200	1,190	1,200	+0.84%	83,400	204億9172万	-0.41%	28.08	0.74
03/09	1,190	1,190	1,180	1,190	+0.85%	37,000	203億2096万	-1.41%	27.85	0.73
03/08	1,185	1,185	1,175	1,180	0%	41,200	201億5019万	-2.4%	27.61	0.73
03/07	1,185	1,190	1,175	1,180	-0.42%	54,000	201億5019万	-2.72%	27.61	0.73
03/06	1,185	1,205	1,180	1,185	+1.28%	113,200	202億3558万	-2.63%	27.73	0.73
03/03	1,180	1,185	1,165	1,170	-1.27%	97,000	199億7943万	-4.26%	27.38	0.72
03/02	1,200	1,200	1,180	1,185	-0.84%	109,400	202億3558万	-3.27%	27.73	0.73
03/01	1,215	1,220	1,180	1,195	0%	186,400	204億634万	-2.69%	27.96	0.74
02/28	1,150	1,225	1,150	1,195	+3.91%	381,200	204億634万	-2.77%	27.96	0.74
02/27	1,170	1,170	1,140	1,150	-1.71%	93,600	196億3790万	-6.43%	26.91	0.71
02/24	1,180	1,185	1,170	1,170	-1.68%	67,800	199億7943万	-5.03%	27.38	0.72
02/23	1,185	1,190	1,170	1,190	+0.85%	52,400	203億2096万	-3.49%	27.85	0.73
02/22	1,195	1,200	1,170	1,180	-1.26%	118,800	201億5019万	-4.22%	27.61	0.73
02/21	1,200	1,205	1,190	1,195	-0.42%	114,800	204億634万	-2.92%	27.96	0.74
02/20	1,225	1,225	1,195	1,200	-2.04%	135,000	204億9172万	-2.36%	28.08	0.74
02/17	1,240	1,240	1,215	1,225	-0.81%	59,000	209億1863万	-0.16%	28.67	0.75
02/16	1,245	1,245	1,215	1,235	-0.8%	134,200	210億8940万	+0.82%	28.9	0.76
02/15	1,255	1,260	1,240	1,245	0%	62,400	212億6016万	+1.88%	29.13	0.77
02/14	1,260	1,265	1,235	1,245	-0.4%	101,400	212億6016万	+2.05%	29.13	0.77
02/13	1,230	1,250	1,200	1,250	+1.63%	147,600	213億4554万	+2.63%	29.25	0.77
02/10	1,245	1,250	1,230	1,230	+0.82%	126,800	210億402万	+1.4%	28.78	0.76
02/09	1,210	1,235	1,210	1,220	+0.83%	74,400	208億3325万	+0.91%	28.55	0.75
02/08	1,220	1,220	1,195	1,210	-2.02%	153,000	206億6249万	+0.25%	28.32	0.75
02/07	1,260	1,265	1,230	1,235	-2.76%	133,600	210億8940万	+2.66%	28.9	0.76
02/06	1,255	1,290	1,255	1,270	+2.42%	144,400	216億8707万	+6.01%	29.72	0.78
02/03	1,230	1,255	1,230	1,240	0%	134,000	211億7478万	+3.94%	29.02	0.76
02/02	1,295	1,295	1,230	1,240	-3.88%	199,400	211億7478万	+4.38%	29.02	0.76
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

東京計器（7721）の株価チャート

2016/12/02～2017/04/27

株価推移

開示資料

決算

株式

チャート