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

2022/04/07

2021/11/10～2022/04/07

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
2022
04/07	1,123	1,151	1,119	1,140	+1.51%	89,700	194億6714万	-1.38%	21.46	0.57
04/06	1,150	1,150	1,103	1,123	-2.52%	86,900	191億7684万	-2.6%	21.14	0.56
04/05	1,175	1,183	1,152	1,152	-1.96%	60,200	196億7205万	0%	21.68	0.57
04/04	1,200	1,200	1,173	1,175	-2.08%	44,200	200億6481万	+2.35%	22.12	0.59
04/01	1,179	1,213	1,176	1,200	+1.1%	90,800	204億9172万	+5.08%	22.59	0.6
03/31	1,176	1,200	1,171	1,187	+0.42%	77,400	202億6973万	+4.31%	13.06	0.59
03/30	1,198	1,211	1,165	1,182	-5.21%	195,500	201億8435万	+4.32%	13.01	0.59
03/29	1,270	1,291	1,234	1,247	-1.81%	348,700	212億9431万	+10.65%	13.73	0.62
03/28	1,215	1,291	1,185	1,270	+5.57%	256,400	216億8707万	+13.49%	13.98	0.63
03/25	1,200	1,220	1,195	1,203	+0.42%	85,600	205億4295万	+8.38%	13.24	0.6
03/24	1,185	1,198	1,182	1,198	+0.59%	67,600	204億5757万	+8.61%	13.19	0.6
03/23	1,218	1,220	1,186	1,191	-1.08%	105,800	203億3803万	+8.57%	13.11	0.6
03/22	1,180	1,205	1,174	1,204	+4.06%	73,800	205億6003万	+10.46%	13.25	0.6
03/18	1,163	1,168	1,149	1,157	-0.69%	41,200	197億5743万	+6.83%	12.73	0.58
03/17	1,165	1,178	1,142	1,165	+0.17%	78,700	198億9405万	+8.07%	12.82	0.58
03/16	1,175	1,197	1,160	1,163	-1.11%	104,800	198億5989万	+8.49%	12.8	0.58
03/15	1,185	1,214	1,170	1,176	+0.17%	192,200	200億8189万	+10.32%	12.94	0.59
03/14	1,167	1,199	1,150	1,174	+3.25%	152,400	200億4773万	+10.75%	12.92	0.59
03/11	1,085	1,140	1,080	1,137	+4.6%	169,100	194億1591万	+7.98%	12.51	0.57
03/10	1,080	1,089	1,063	1,087	+3.43%	101,000	185億6208万	+3.72%	11.96	0.54
03/09	1,066	1,079	1,050	1,051	-0.66%	123,700	179億4733万	+0.57%	11.57	0.53
03/08	1,096	1,096	1,043	1,058	-3.47%	129,200	180億6687万	+1.44%	11.65	0.53
03/07	1,107	1,118	1,074	1,096	+0.27%	148,800	187億1577万	+5.28%	12.06	0.55
03/04	1,072	1,118	1,066	1,093	+1.96%	206,600	186億6454万	+5.5%	12.03	0.55
03/03	1,070	1,080	1,056	1,072	-0.19%	67,800	183億594万	+3.88%	11.8	0.54
03/02	1,085	1,089	1,071	1,074	-0.65%	78,000	183億4009万	+4.37%	11.82	0.54
03/01	1,078	1,085	1,065	1,081	+2.17%	101,800	184億5963万	+5.36%	11.9	0.54
02/28	1,033	1,058	1,030	1,058	+2.62%	122,600	180億6687万	+3.42%	11.65	0.53
02/25	1,076	1,076	1,025	1,031	-6.19%	231,500	176億580万	+1.18%	11.35	0.52
02/24	1,069	1,099	1,057	1,099	+4.47%	193,800	187億6700万	+8.06%	12.1	0.55
02/22	1,048	1,056	1,042	1,052	+0.57%	79,000	179億6441万	+3.85%	11.58	0.53
02/21	1,040	1,055	1,034	1,046	+0.87%	89,200	178億6195万	+3.46%	11.51	0.52
02/18	1,046	1,050	1,026	1,037	-0.58%	98,900	177億826万	+2.78%	11.41	0.52
02/17	1,029	1,047	1,023	1,043	+1.56%	54,700	178億1072万	+3.57%	11.48	0.52
02/16	1,039	1,043	1,016	1,027	-1.34%	69,600	175億3750万	+2.09%	11.3	0.51
02/15	1,037	1,042	1,026	1,041	+0.58%	85,900	177億7657万	+3.48%	11.46	0.52
02/14	1,050	1,063	1,033	1,035	+1.17%	126,000	176億7411万	+2.99%	11.39	0.52
02/10	1,030	1,030	1,016	1,023	-0.2%	38,700	174億6919万	+1.99%	11.26	0.51
02/09	1,021	1,026	1,010	1,025	+0.89%	48,300	175億334万	+2.19%	11.28	0.51
02/08	1,013	1,020	1,013	1,016	-0.1%	29,800	173億4966万	+1.3%	11.18	0.51
02/07	1,023	1,025	1,013	1,017	0%	43,000	173億6673万	+1.5%	11.19	0.51
02/04	1,000	1,021	1,000	1,017	+0.69%	36,800	173億6673万	+1.6%	11.19	0.51
02/03	1,019	1,027	1,010	1,010	-1.08%	29,100	172億4720万	+1%	11.12	0.5
02/02	1,010	1,023	1,004	1,021	+2.1%	40,300	174億3504万	+2.2%	11.24	0.51
02/01	1,015	1,017	996	1,000	-0.7%	25,300	170億7643万	+0.2%	11.01	0.5
01/31	1,003	1,010	997	1,007	+1.41%	37,700	171億9597万	+1%	11.08	0.5
01/28	997	1,002	987	993	+1.02%	51,800	169億5690万	-0.3%	10.93	0.5
01/27	990	1,012	982	983	-0.41%	89,300	167億8613万	-1.21%	10.82	0.49
01/26	1,003	1,006	982	987	-1.89%	57,000	168億5444万	-0.7%	10.86	0.49
01/25	1,008	1,026	996	1,006	+0.5%	116,500	171億7889万	+1.11%	11.07	0.5
01/24	990	1,007	984	1,001	+0.7%	50,100	170億9351万	+0.6%	11.02	0.5
01/21	972	994	966	994	+1.95%	99,900	169億7398万	-0.1%	10.94	0.5
01/20	979	1,005	975	975	-0.2%	98,600	166億4952万	-2.01%	10.73	0.49
01/19	985	994	977	977	-1.61%	61,100	166億8368万	-1.91%	10.75	0.49
01/18	1,002	1,002	988	993	0%	37,400	169億5690万	-0.4%	10.93	0.5
01/17	1,002	1,009	993	993	-0.7%	64,700	169億5690万	-0.5%	10.93	0.5
01/14	999	1,005	994	1,000	-0.3%	82,900	170億7643万	0%	11.01	0.5
01/13	1,010	1,015	1,003	1,003	-0.99%	20,400	171億2766万	+0.3%	11.04	0.5
01/12	1,014	1,022	1,010	1,013	-0.1%	24,700	172億9843万	+1.4%	11.15	0.51
01/11	1,010	1,018	1,003	1,014	0%	34,500	173億1550万	+1.6%	11.16	0.51
01/07	1,007	1,025	1,005	1,014	+1.6%	203,400	173億1550万	+1.91%	11.16	0.51
01/06	1,011	1,014	998	998	-2.25%	33,100	170億4228万	+0.4%	10.98	0.5
01/05	1,020	1,023	1,013	1,021	+0.59%	27,700	174億3504万	+2.82%	11.24	0.51
01/04	1,002	1,015	996	1,015	+1.5%	53,400	173億3258万	+2.42%	11.17	0.51
2021
12/30	997	1,005	991	1,000	+0.2%	106,800	170億7643万	+0.91%	11.01	0.5
12/29	986	998	984	998	+0.5%	46,300	170億4228万	+0.6%	10.98	0.5
12/28	990	993	982	993	+1.12%	33,400	169億5690万	+0.1%	10.93	0.5
12/27	987	987	977	982	-0.3%	53,500	167億6906万	-1.11%	10.81	0.49
12/24	989	989	981	985	+0.2%	34,400	168億2029万	-1.1%	10.84	0.49
12/23	980	984	976	983	+0.92%	19,500	167億8613万	-1.4%	10.82	0.49
12/22	973	979	968	974	+0.21%	31,000	166億3245万	-2.31%	10.72	0.49
12/21	984	984	970	972	+0.21%	40,400	165億9829万	-2.7%	10.7	0.49
12/20	996	996	970	970	-3.29%	84,100	165億6414万	-3.1%	10.68	0.48
12/17	1,005	1,010	998	1,003	-0.59%	19,900	171億2766万	0%	11.04	0.5
12/16	1,003	1,010	998	1,009	+1.82%	28,900	172億3012万	+0.6%	11.11	0.5
12/15	996	1,002	991	991	-0.5%	21,000	169億2275万	-1.1%	10.91	0.5
12/14	1,000	1,008	989	996	-0.2%	40,300	170億813万	-0.7%	10.96	0.5
12/13	1,012	1,012	995	998	-0.5%	29,000	170億4228万	-0.5%	10.98	0.5
12/10	1,028	1,028	998	1,003	-2.53%	51,000	171億2766万	-0.1%	11.04	0.5
12/09	1,024	1,029	1,015	1,029	+0.49%	28,300	175億7165万	+2.39%	11.33	0.51
12/08	1,016	1,024	999	1,024	+1.39%	53,700	174億8627万	+1.89%	11.27	0.51
12/07	989	1,010	984	1,010	+3.06%	51,400	172億4720万	+0.5%	11.12	0.5
12/06	985	988	976	980	-0.2%	49,100	167億3491万	-2.39%	10.79	0.49
12/03	971	982	958	982	+2.72%	35,600	167億6906万	-2.29%	10.81	0.49
12/02	970	976	953	956	-1.75%	71,100	163億2507万	-4.97%	10.52	0.48
12/01	971	984	965	973	+0.41%	37,100	166億1537万	-3.57%	10.71	0.49
11/30	995	1,005	969	969	-1.42%	55,100	165億4706万	-4.06%	10.67	0.48
11/29	995	1,002	982	983	-2.58%	67,000	167億8613万	-2.87%	10.82	0.49
11/26	1,017	1,017	998	1,009	-1.56%	49,500	172億3012万	-0.39%	11.11	0.5
11/25	1,012	1,025	1,010	1,025	+1.89%	30,600	175億334万	+1.18%	11.28	0.51
11/24	1,010	1,023	1,002	1,006	-1.66%	35,300	171億7889万	-0.69%	11.07	0.5
11/22	1,040	1,040	1,018	1,023	-1.54%	26,100	174億6919万	+0.89%	11.26	0.51
11/19	1,011	1,039	1,011	1,039	+3.28%	51,000	177億4242万	+2.47%	11.44	0.52
11/18	1,012	1,012	1,000	1,006	+0.3%	19,900	171億7889万	-0.69%	11.07	0.5
11/17	1,023	1,023	1,003	1,003	-1.96%	21,200	171億2766万	-0.99%	11.04	0.5
11/16	1,028	1,030	1,021	1,023	-0.39%	23,200	174億6919万	+0.99%	11.26	0.51
11/15	1,015	1,028	1,012	1,027	+1.48%	31,900	175億3750万	+1.38%	11.3	0.51
11/12	995	1,012	995	1,012	+1.81%	20,400	172億8135万	0%	11.14	0.51
11/11	999	1,001	992	994	-0.7%	28,100	169億7398万	-1.68%	10.94	0.5
11/10	1,007	1,013	999	1,001	+0.2%	30,800	170億9351万	-1.09%	11.02	0.5

東京計器（7721）の株価チャート

2021/11/10～2022/04/07

株価推移

開示資料

決算

株式

チャート