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

2018/12/18

2018/07/26～2018/12/18

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
2018
12/18	986	996	976	979	-1.61%	31,000	167億1783万	-7.99%	8.31	0.55
12/17	996	1,007	990	995	-1%	48,300	169億9105万	-7.01%	8.45	0.56
12/14	1,030	1,032	1,001	1,005	-2.33%	36,800	171億6182万	-6.34%	8.53	0.57
12/13	1,018	1,035	1,016	1,029	+0.98%	24,400	175億7165万	-4.37%	8.73	0.58
12/12	1,004	1,032	1,004	1,019	+1.7%	25,000	174億89万	-5.39%	8.65	0.58
12/11	1,037	1,038	1,000	1,002	-2.62%	26,100	171億1059万	-7.05%	8.51	0.57
12/10	1,082	1,082	1,021	1,029	-2.56%	47,200	175億7165万	-4.72%	8.73	0.58
12/07	1,056	1,058	1,030	1,056	+0.28%	36,600	180億3271万	-2.4%	8.96	0.6
12/06	1,070	1,074	1,051	1,053	-1.68%	48,900	179億8149万	-2.59%	8.94	0.6
12/05	1,080	1,083	1,064	1,071	-2.28%	24,800	182億8886万	-0.93%	9.09	0.61
12/04	1,108	1,108	1,095	1,096	-1.08%	32,000	187億1577万	+1.48%	9.3	0.62
12/03	1,109	1,114	1,093	1,108	-0.09%	38,900	189億2069万	+2.97%	9.4	0.63
11/30	1,109	1,112	1,101	1,109	+0.54%	24,700	189億3777万	+3.45%	9.41	0.63
11/29	1,105	1,113	1,100	1,103	+0.64%	26,400	188億3531万	+3.37%	9.36	0.62
11/28	1,090	1,105	1,085	1,096	+0.64%	38,900	187億1577万	+2.91%	9.3	0.62
11/27	1,092	1,097	1,083	1,089	+0.46%	25,100	185億9624万	+2.45%	9.24	0.62
11/26	1,086	1,088	1,068	1,084	+0.93%	25,800	185億1085万	+1.98%	9.2	0.61
11/22	1,072	1,076	1,052	1,074	+0.19%	27,700	183億4009万	+1.13%	9.12	0.61
11/21	1,053	1,078	1,051	1,072	+0.56%	31,300	183億594万	+1.04%	9.1	0.61
11/20	1,085	1,085	1,055	1,066	-2.11%	36,200	182億348万	+0.57%	9.05	0.6
11/19	1,084	1,090	1,079	1,089	+0.83%	17,200	185億9624万	+2.74%	9.24	0.62
11/16	1,079	1,090	1,077	1,080	+0.19%	21,900	184億4255万	+1.98%	9.17	0.61
11/15	1,093	1,093	1,061	1,078	-1.37%	39,200	184億840万	+1.89%	9.15	0.61
11/14	1,118	1,122	1,093	1,093	-2.5%	22,800	186億6454万	+3.31%	9.28	0.62
11/13	1,113	1,129	1,097	1,121	-1.92%	44,800	191億4268万	+5.95%	9.52	0.63
11/12	1,088	1,155	1,080	1,143	+7.32%	97,900	195億1836万	+8.14%	9.7	0.65
11/09	1,064	1,071	1,064	1,065	-0.19%	20,700	181億8640万	+0.76%	9.04	0.6
11/08	1,068	1,078	1,065	1,067	+1.52%	21,300	182億2056万	+0.66%	9.06	0.6
11/07	1,066	1,077	1,048	1,051	-0.57%	20,600	179億4733万	-1.22%	8.92	0.59
11/06	1,061	1,075	1,055	1,057	-0.38%	19,400	180億4979万	-1.21%	8.97	0.6
11/05	1,061	1,070	1,054	1,061	0%	14,100	181億1810万	-1.39%	9.01	0.6
11/02	1,048	1,061	1,041	1,061	+1.43%	27,200	181億1810万	-1.94%	9.01	0.6
11/01	1,053	1,054	1,043	1,046	-0.66%	18,400	178億6195万	-3.77%	8.88	0.59
10/31	1,055	1,069	1,048	1,053	+0.29%	42,200	179億8149万	-3.75%	8.94	0.6
10/30	1,030	1,069	1,018	1,050	+6.49%	128,600	179億3026万	-4.55%	8.91	0.59
10/29	994	1,010	982	986	-0.9%	35,900	168億3736万	-10.77%	8.37	0.56
10/26	1,025	1,025	989	995	-0.6%	69,400	169億9105万	-10.44%	8.45	0.56
10/25	1,032	1,032	1,001	1,001	-3.66%	51,800	170億9351万	-10.47%	8.5	0.57
10/24	1,058	1,060	1,033	1,039	-1.61%	34,300	177億4242万	-7.48%	8.82	0.59
10/23	1,086	1,086	1,056	1,056	-2.76%	36,700	180億3271万	-6.22%	8.96	0.6
10/22	1,061	1,102	1,051	1,086	+2.74%	98,400	185億4501万	-3.64%	9.22	0.61
10/19	1,045	1,062	1,044	1,057	+0.48%	24,900	180億4979万	-6.21%	8.97	0.6
10/18	1,059	1,059	1,050	1,052	+0.19%	26,200	179億6441万	-6.98%	8.93	0.6
10/17	1,060	1,070	1,045	1,050	-0.76%	65,300	179億3026万	-7.41%	8.91	0.59
10/16	1,055	1,062	1,048	1,058	-0.66%	19,600	180億6687万	-6.95%	8.98	0.6
10/15	1,070	1,076	1,061	1,065	-0.47%	26,100	181億8640万	-6.58%	9.04	0.6
10/12	1,066	1,076	1,058	1,070	+0.56%	31,600	182億7178万	-6.39%	9.08	0.61
10/11	1,070	1,074	1,057	1,064	-2.56%	45,100	181億6933万	-7.07%	9.03	0.6
10/10	1,099	1,100	1,082	1,092	+0.18%	21,600	186億4747万	-4.8%	9.27	0.62
10/09	1,102	1,114	1,090	1,090	-4.97%	64,700	186億1331万	-5.13%	9.25	0.62
10/05	1,145	1,166	1,140	1,147	-0.09%	32,400	195億8667万	-0.35%	9.74	0.65
10/04	1,172	1,191	1,138	1,148	-1.88%	54,700	196億375万	-0.26%	9.74	0.65
10/03	1,198	1,203	1,169	1,170	-2.09%	27,600	199億7943万	+1.74%	9.93	0.66
10/02	1,208	1,213	1,190	1,195	-0.42%	27,300	204億634万	+4.09%	10.14	0.68
10/01	1,207	1,213	1,194	1,200	-0.74%	13,900	204億9172万	+4.8%	10.19	0.68
09/28	1,208	1,222	1,201	1,209	+0.83%	27,600	206億4541万	+5.96%	10.26	0.68
09/27	1,217	1,223	1,194	1,199	-0.91%	28,000	204億7465万	+5.55%	10.18	0.68
09/26	1,204	1,214	1,200	1,210	+0.83%	22,700	206億6249万	+6.98%	10.27	0.68
09/25	1,189	1,210	1,184	1,200	+1.52%	65,600	204億9172万	+6.57%	10.19	0.68
09/21	1,158	1,188	1,157	1,182	+2.6%	60,300	201億8435万	+5.44%	10.03	0.67
09/20	1,155	1,156	1,143	1,152	-0.35%	26,400	196億7205万	+3.13%	9.78	0.65
09/19	1,140	1,160	1,140	1,156	+2.12%	50,500	197億4036万	+3.77%	9.81	0.65
09/18	1,100	1,138	1,092	1,132	+2.91%	42,600	193億3052万	+1.8%	9.61	0.64
09/14	1,097	1,106	1,092	1,100	+0.73%	40,900	187億8408万	-0.99%	9.34	0.62
09/13	1,090	1,108	1,082	1,092	-0.09%	25,200	186億4747万	-1.89%	9.27	0.62
09/12	1,133	1,136	1,092	1,093	-4.04%	34,500	186億6454万	-2.06%	9.28	0.62
09/11	1,137	1,142	1,129	1,139	+0.18%	12,500	194億5006万	+1.79%	9.67	0.64
09/10	1,134	1,141	1,134	1,137	+0.89%	15,000	194億1591万	+1.52%	9.65	0.64
09/07	1,119	1,131	1,105	1,127	-0.27%	20,600	192億4514万	+0.54%	9.57	0.64
09/06	1,121	1,134	1,118	1,130	-0.35%	17,300	192億9637万	+0.71%	9.59	0.64
09/05	1,115	1,142	1,115	1,134	+0.89%	23,100	193億6468万	+0.89%	9.63	0.64
09/04	1,130	1,136	1,120	1,124	+0.09%	14,700	191億9391万	-0.18%	9.54	0.64
09/03	1,145	1,145	1,113	1,123	-1.32%	22,500	191億7684万	-0.44%	9.53	0.64
08/31	1,136	1,145	1,131	1,138	0%	18,400	194億3298万	+0.71%	9.66	0.64
08/30	1,150	1,153	1,128	1,138	-1.13%	59,700	194億3298万	+0.53%	9.66	0.64
08/29	1,116	1,153	1,115	1,151	+3.69%	49,700	196億5498万	+1.5%	9.77	0.65
08/28	1,140	1,148	1,105	1,110	-1.94%	77,000	189億5484万	-2.2%	9.42	0.63
08/27	1,120	1,135	1,118	1,132	+1.43%	34,000	193億3052万	-0.44%	9.61	0.64
08/24	1,107	1,117	1,099	1,116	+0.9%	22,700	190億5730万	-1.93%	9.47	0.63
08/23	1,095	1,108	1,090	1,106	+1.56%	24,700	188億8654万	-2.9%	9.39	0.63
08/22	1,073	1,089	1,066	1,089	+2.45%	25,800	185億9624万	-4.56%	9.24	0.62
08/21	1,083	1,083	1,061	1,063	-2.12%	15,400	181億5225万	-7%	9.02	0.6
08/20	1,084	1,094	1,084	1,086	+0.18%	13,700	185億4501万	-5.24%	9.22	0.61
08/17	1,086	1,090	1,076	1,084	+0.93%	14,300	185億1085万	-5.49%	9.2	0.61
08/16	1,078	1,078	1,050	1,074	-0.74%	53,300	183億4009万	-6.45%	9.12	0.61
08/15	1,109	1,110	1,081	1,082	-2.26%	46,200	184億7670万	-5.83%	9.18	0.61
08/14	1,105	1,114	1,099	1,107	+0.27%	62,400	189億361万	-3.74%	9.4	0.63
08/13	1,130	1,134	1,102	1,104	-3.92%	66,200	188億5238万	-4.08%	9.37	0.62
08/10	1,163	1,165	1,147	1,149	-0.69%	45,200	196億2082万	-0.26%	9.75	0.65
08/09	1,160	1,160	1,151	1,157	-0.52%	16,900	197億5743万	+0.61%	9.82	0.65
08/08	1,166	1,178	1,161	1,163	-0.51%	27,000	198億5989万	+1.13%	9.87	0.66
08/07	1,158	1,169	1,153	1,169	+0.95%	17,900	199億6235万	+1.56%	9.92	0.66
08/06	1,167	1,168	1,154	1,158	-0.77%	26,000	197億7451万	+0.52%	9.83	0.66
08/03	1,170	1,175	1,157	1,167	-0.26%	33,400	199億2820万	+0.95%	9.91	0.66
08/02	1,192	1,194	1,168	1,170	-1.43%	27,000	199億7943万	+0.95%	9.93	0.66
08/01	1,185	1,194	1,180	1,187	+0.85%	25,400	202億6973万	+2.15%	10.08	0.67
07/31	1,171	1,186	1,164	1,177	-0.34%	30,400	200億9896万	+1.2%	9.99	0.67
07/30	1,187	1,191	1,175	1,181	-0.42%	19,000	201億6727万	+1.37%	10.02	0.67
07/27	1,187	1,204	1,179	1,186	+0.08%	44,900	202億5265万	+1.63%	10.07	0.67
07/26	1,174	1,186	1,156	1,185	+1.37%	37,000	202億3558万	+1.46%	10.06	0.67

東京計器（7721）の株価チャート

2018/07/26～2018/12/18

株価推移

開示資料

決算

株式

チャート