7721 東京計器

株価チャート

2021/02/08

2020/09/10～2021/02/08

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
2021
02/08	948	960	943	957	+1.7%	133,800	163億4215万	+1.59%	16.61	0.5
02/05	940	945	934	941	+0.32%	85,500	160億6892万	0%	16.33	0.49
02/04	941	944	936	938	-0.64%	79,500	160億1769万	-0.21%	16.28	0.49
02/03	950	950	936	944	+0.32%	74,600	161億2015万	+0.43%	16.39	0.49
02/02	940	950	927	941	+1.18%	90,400	160億6892万	+0.21%	16.33	0.49
02/01	938	947	926	930	-0.53%	99,400	158億8108万	-0.85%	16.14	0.48
01/29	950	951	934	935	-1.68%	75,000	159億6647万	-0.32%	16.23	0.49
01/28	940	952	933	951	+0.21%	103,200	162億3969万	+1.49%	16.51	0.5
01/27	952	961	941	949	+0.74%	110,100	162億554万	+1.28%	16.47	0.49
01/26	949	987	936	942	+2.84%	546,900	160億8600万	+0.53%	16.35	0.49
01/25	924	925	903	916	-0.97%	70,800	156億4201万	-2.24%	15.9	0.48
01/22	935	935	924	925	-2.01%	54,000	157億9570万	-1.49%	16.06	0.48
01/21	969	969	941	944	-1.67%	50,200	161億2015万	+0.21%	16.39	0.49
01/20	947	964	936	960	+2.24%	46,700	163億9338万	+1.69%	16.66	0.5
01/19	949	953	937	939	-1.26%	30,500	160億3477万	-0.53%	16.3	0.49
01/18	936	952	927	951	+1.6%	29,000	162億3969万	+0.74%	16.51	0.5
01/15	945	959	931	936	-1.06%	53,100	159億8354万	-0.85%	16.25	0.49
01/14	963	973	945	946	-2.87%	52,700	161億5431万	+0.21%	16.42	0.49
01/13	945	974	939	974	+3.07%	67,100	166億3245万	+3.4%	16.91	0.51
01/12	949	961	935	945	-0.84%	34,500	161億3723万	+0.64%	16.4	0.49
01/08	957	962	948	953	-0.42%	53,000	162億7384万	+1.6%	16.54	0.5
01/07	943	967	940	957	+1.92%	60,200	163億4215万	+2.35%	16.61	0.5
01/06	924	942	920	939	+2.51%	35,400	160億3477万	+0.54%	16.3	0.49
01/05	914	939	911	916	+0.22%	35,700	156億4201万	-1.72%	15.9	0.48
01/04	943	943	914	914	-2.56%	33,000	156億786万	-1.93%	15.87	0.48
2020
12/30	925	945	916	938	+0.97%	40,200	160億1769万	+0.64%	16.28	0.49
12/29	925	935	919	929	+0.43%	52,200	158億6401万	-0.21%	16.13	0.48
12/28	923	941	917	925	+0.43%	65,500	157億9570万	-0.64%	16.06	0.48
12/25	921	931	916	921	-0.22%	58,100	157億2740万	-1.07%	15.99	0.48
12/24	916	928	910	923	+1.1%	50,800	157億6155万	-0.86%	16.02	0.48
12/23	918	928	908	913	+0.44%	54,100	155億9078万	-1.83%	15.85	0.48
12/22	949	953	908	909	-5.41%	71,700	155億2248万	-2.26%	15.78	0.47
12/21	968	988	941	961	+0.1%	53,100	164億1045万	+3.22%	16.68	0.5
12/18	928	967	928	960	+3.45%	58,800	163億9338万	+3.34%	16.66	0.5
12/17	958	964	925	928	-3.03%	52,100	158億4693万	+0.11%	16.11	0.48
12/16	1,010	1,010	947	957	-5.15%	93,600	163億4215万	+3.24%	16.61	0.5
12/15	999	1,044	990	1,009	+1.71%	185,800	172億3012万	+9.08%	17.51	0.53
12/14	950	994	943	992	+3.87%	117,200	169億3982万	+7.71%	17.22	0.52
12/11	948	957	946	955	+1.6%	43,500	163億799万	+4.14%	16.58	0.5
12/10	964	964	937	940	-2.99%	62,200	160億5185万	+2.84%	16.32	0.49
12/09	950	985	950	969	+3.64%	127,400	165億4706万	+6.37%	16.82	0.51
12/08	912	940	910	935	+3.89%	84,900	159億6647万	+2.97%	16.23	0.49
12/07	900	907	893	900	+0.33%	42,800	153億6879万	-0.55%	15.62	0.47
12/04	896	898	891	897	-0.11%	11,000	153億1756万	-0.77%	15.57	0.47
12/03	900	908	895	898	-0.33%	22,800	153億3464万	-0.66%	15.59	0.47
12/02	914	914	897	901	-0.99%	24,100	153億8587万	-0.22%	15.64	0.47
12/01	898	919	893	910	+1.9%	29,200	155億3955万	+0.78%	15.8	0.47
11/30	916	921	891	893	-3.04%	25,900	152億4926万	-1.11%	15.5	0.47
11/27	912	921	909	921	+1.32%	21,600	157億2740万	+1.99%	15.99	0.48
11/26	907	914	905	909	-0.76%	14,100	155億2248万	+0.78%	15.78	0.47
11/25	938	938	913	916	-1.29%	25,900	156億4201万	+1.55%	15.9	0.48
11/24	934	935	926	928	+0.43%	23,700	158億4693万	+2.88%	16.11	0.48
11/20	926	926	912	924	+0.22%	14,000	157億7862万	+2.55%	16.04	0.48
11/19	904	923	895	922	+1.88%	34,200	157億4447万	+2.44%	16	0.48
11/18	911	917	900	905	-1.2%	18,200	154億5417万	+0.67%	15.71	0.47
11/17	928	928	911	916	-0.76%	32,700	156億4201万	+1.78%	15.9	0.48
11/16	913	927	903	923	+1.76%	29,700	157億6155万	+2.56%	16.02	0.48
11/13	925	925	904	907	-1.95%	23,000	154億8833万	+0.78%	15.74	0.47
11/12	917	929	910	925	+0.98%	21,600	157億9570万	+2.66%	16.06	0.48
11/11	916	919	907	916	+0.44%	25,200	156億4201万	+1.66%	15.9	0.48
11/10	914	915	899	912	+0.88%	31,500	155億7371万	+1.11%	15.83	0.48
11/09	900	904	891	904	+1.01%	28,100	154億3710万	+0.11%	15.69	0.47
11/06	885	895	876	895	+1.13%	16,800	152億8341万	-1%	15.54	0.47
11/05	878	885	870	885	+1.14%	21,800	151億1264万	-2.21%	15.36	0.46
11/04	884	884	871	875	+0.34%	12,600	149億4188万	-3.63%	15.19	0.46
11/02	869	881	865	872	+1.04%	16,400	148億9065万	-4.39%	15.14	0.45
10/30	894	894	858	863	-2.71%	24,900	147億3696万	-5.68%	14.98	0.45
10/29	876	888	875	887	+0.23%	12,400	151億4680万	-3.38%	15.4	0.46
10/28	888	890	875	885	-0.67%	17,100	151億1264万	-3.8%	15.36	0.46
10/27	886	891	881	891	0%	18,800	152億1510万	-3.36%	15.47	0.46
10/26	910	910	888	891	-1.33%	25,400	152億1510万	-3.57%	15.47	0.46
10/23	894	906	887	903	+1.23%	26,400	154億2002万	-2.48%	15.67	0.47
10/22	906	906	888	892	-2.09%	26,200	152億3218万	-3.78%	15.48	0.47
10/21	902	911	899	911	+1.45%	11,200	155億5663万	-1.83%	15.81	0.48
10/20	902	903	894	898	-1.64%	28,800	153億3464万	-3.34%	15.59	0.47
10/19	907	913	905	913	+0.77%	12,700	155億9078万	-1.93%	15.85	0.48
10/16	893	906	884	906	+1.46%	27,400	154億7125万	-2.69%	15.73	0.47
10/15	913	913	892	893	-1.87%	34,400	152億4926万	-4.18%	15.5	0.47
10/14	920	923	910	910	-1.62%	14,400	155億3955万	-2.57%	15.8	0.47
10/13	920	928	911	925	+1.09%	17,000	157億9570万	-0.86%	16.06	0.48
10/12	924	924	911	915	-1.08%	17,300	156億2494万	-1.93%	15.88	0.48
10/09	932	932	911	925	-0.22%	22,100	157億9570万	-0.86%	16.06	0.48
10/08	937	937	927	927	-0.64%	14,600	158億2985万	-0.54%	16.09	0.48
10/07	932	938	924	933	-0.11%	27,700	159億3231万	+0.11%	16.19	0.49
10/06	934	946	933	934	-0.43%	26,200	159億4939万	+0.21%	16.21	0.49
10/05	934	940	929	938	+1.74%	20,300	160億1769万	+0.75%	16.28	0.49
10/02	942	943	911	922	-1.71%	43,300	157億4447万	-0.97%	16	0.48
09/30	968	982	938	938	-2.49%	34,200	160億1769万	+0.75%	16.28	0.49
09/29	975	975	956	962	-0.72%	39,600	164億2753万	+3.55%	16.7	0.5
09/28	944	969	938	969	+3.42%	61,300	165億4706万	+4.53%	16.82	0.51
09/25	943	944	930	937	+0.43%	37,400	160億62万	+1.3%	16.26	0.49
09/24	943	945	928	933	-1.06%	32,900	159億3231万	+0.97%	16.19	0.49
09/23	943	949	935	943	0%	35,200	161億308万	+2.17%	16.37	0.49
09/18	940	943	929	943	+0.96%	26,800	161億308万	+2.17%	16.37	0.49
09/17	937	939	930	934	-0.64%	14,900	159億4939万	+1.19%	16.21	0.49
09/16	928	940	924	940	+1.18%	24,000	160億5185万	+1.84%	16.32	0.49
09/15	934	934	921	929	-0.54%	15,400	158億6401万	+0.76%	16.13	0.48
09/14	932	943	930	934	+0.32%	23,700	159億4939万	+1.19%	16.21	0.49
09/11	929	932	923	931	+0.22%	25,500	158億9816万	+0.87%	16.16	0.49
09/10	936	942	921	929	+0.11%	28,900	158億6401万	+0.65%	16.13	0.48

7721 東京計器

株価チャート

2020/09/10～2021/02/08

株価推移

開示資料

決算

株式

チャート