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

2022/08/31

2022/04/06～2022/08/31

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
08/31	1,278	1,297	1,278	1,297	-0.46%	76,400	221億4814万	-2.85%	24.41	0.65
08/30	1,292	1,306	1,290	1,303	+1.4%	55,300	222億5060万	-2.47%	24.53	0.65
08/29	1,280	1,287	1,276	1,285	-1.61%	92,900	219億4322万	-3.89%	24.19	0.64
08/26	1,326	1,326	1,299	1,306	-1.28%	129,100	223億182万	-2.32%	24.58	0.65
08/25	1,335	1,342	1,319	1,323	-1.42%	145,300	225億9212万	-0.97%	24.9	0.66
08/24	1,309	1,342	1,299	1,342	+3.79%	215,700	229億1658万	+0.6%	25.26	0.67
08/23	1,300	1,318	1,286	1,293	-1.3%	164,100	220億7983万	-2.93%	24.34	0.65
08/22	1,265	1,321	1,262	1,310	+3.64%	276,400	223億7013万	-1.5%	24.66	0.65
08/19	1,263	1,276	1,261	1,264	+0.08%	153,200	215億8461万	-4.89%	23.79	0.63
08/18	1,275	1,276	1,253	1,263	-1.25%	183,600	215億6754万	-4.97%	23.77	0.63
08/17	1,288	1,290	1,267	1,279	-0.16%	243,400	218億4076万	-3.76%	24.08	0.64
08/16	1,290	1,294	1,260	1,281	-0.77%	309,200	218億7491万	-3.68%	24.11	0.64
08/15	1,369	1,369	1,268	1,291	-7.52%	572,700	220億4568万	-3.01%	24.3	0.64
08/12	1,420	1,426	1,392	1,396	-0.5%	111,100	238億3870万	+4.96%	26.28	0.7
08/10	1,407	1,407	1,380	1,403	+0.36%	98,100	239億5824万	+6.05%	26.41	0.7
08/09	1,418	1,428	1,385	1,398	-2.44%	186,500	238億7286万	+5.99%	26.32	0.7
08/08	1,409	1,433	1,404	1,433	+1.85%	136,200	244億7053万	+9.06%	26.97	0.72
08/05	1,390	1,421	1,367	1,407	+2.63%	232,600	240億2654万	+7.49%	26.48	0.7
08/04	1,392	1,392	1,347	1,371	-0.87%	87,600	234億1179万	+5.22%	25.81	0.68
08/03	1,366	1,386	1,358	1,383	+1.39%	93,600	236億1671万	+6.38%	26.03	0.69
08/02	1,400	1,406	1,362	1,364	-1.66%	170,600	232億9226万	+5.17%	25.68	0.68
08/01	1,370	1,401	1,367	1,387	+3.12%	190,900	236億8502万	+7.19%	26.11	0.69
07/29	1,338	1,346	1,324	1,345	+0.9%	78,800	229億6781万	+4.34%	25.32	0.67
07/28	1,326	1,333	1,303	1,333	+0.68%	76,400	227億6289万	+3.65%	25.09	0.67
07/27	1,314	1,324	1,293	1,324	+0.38%	55,500	226億920万	+3.04%	24.92	0.66
07/26	1,314	1,334	1,314	1,319	+0.3%	103,100	225億2382万	+2.65%	24.83	0.66
07/25	1,315	1,330	1,294	1,315	+2.33%	141,100	224億5551万	+2.33%	24.75	0.66
07/22	1,290	1,294	1,272	1,285	-0.54%	80,200	219億4322万	-0.08%	24.19	0.64
07/21	1,283	1,294	1,283	1,292	+0.94%	43,100	220億6275万	+0.16%	24.32	0.64
07/20	1,292	1,293	1,270	1,280	+0.23%	63,600	218億5784万	-1.01%	24.09	0.64
07/19	1,266	1,284	1,263	1,277	+1.51%	40,100	218億661万	-1.77%	24.04	0.64
07/15	1,270	1,270	1,251	1,258	-1.33%	42,600	214億8216万	-3.82%	23.68	0.63
07/14	1,267	1,278	1,263	1,275	-0.16%	39,900	217億7245万	-3.26%	24	0.64
07/13	1,266	1,277	1,257	1,277	+1.35%	60,700	218億661万	-3.84%	24.04	0.64
07/12	1,303	1,303	1,258	1,260	-3.67%	67,900	215億1631万	-6.04%	23.72	0.63
07/11	1,329	1,337	1,303	1,308	+1%	123,400	223億3598万	-3.25%	24.62	0.65
07/08	1,254	1,316	1,250	1,295	+3.19%	207,200	221億1398万	-4.71%	24.38	0.65
07/07	1,255	1,262	1,227	1,255	+1.21%	75,000	214億3093万	-7.72%	23.62	0.63
07/06	1,267	1,274	1,232	1,240	-3.8%	139,800	211億7478万	-9.09%	23.34	0.62
07/05	1,282	1,296	1,275	1,289	+0.39%	59,400	220億1152万	-5.77%	24.26	0.64
07/04	1,290	1,290	1,263	1,284	-0.47%	82,300	219億2614万	-6.21%	24.17	0.64
07/01	1,298	1,309	1,275	1,290	+1.42%	184,900	220億2860万	-5.98%	24.28	0.64
06/30	1,299	1,300	1,260	1,272	-2.15%	136,000	217億2123万	-7.36%	23.94	0.63
06/29	1,300	1,310	1,280	1,300	-0.61%	153,700	221億9937万	-5.39%	24.47	0.65
06/28	1,285	1,313	1,275	1,308	+1.32%	136,900	223億3598万	-4.8%	24.62	0.65
06/27	1,294	1,295	1,266	1,291	+2.14%	124,500	220億4568万	-5.84%	24.3	0.64
06/24	1,255	1,270	1,242	1,264	+0.32%	161,800	215億8461万	-7.47%	23.79	0.63
06/23	1,290	1,298	1,258	1,260	-3.74%	206,700	215億1631万	-7.35%	23.72	0.63
06/22	1,359	1,359	1,301	1,309	-1.8%	136,000	223億5305万	-3.32%	24.64	0.65
06/21	1,298	1,347	1,296	1,333	+2.7%	150,400	227億6289万	-0.89%	25.09	0.67
06/20	1,337	1,346	1,279	1,298	-3.42%	208,900	221億6521万	-2.77%	24.43	0.65
06/17	1,341	1,356	1,333	1,344	-2.75%	188,400	229億5073万	+1.28%	25.3	0.67
06/16	1,414	1,434	1,370	1,382	-0.14%	236,000	235億9963万	+4.86%	26.01	0.69
06/15	1,458	1,482	1,384	1,384	-5.08%	288,800	236億3379万	+5.81%	26.05	0.69
06/14	1,441	1,477	1,431	1,458	-0.75%	203,800	248億9744万	+12.41%	27.44	0.73
06/13	1,458	1,509	1,450	1,469	-1.74%	242,600	250億8528万	+14.41%	27.65	0.73
06/10	1,522	1,529	1,474	1,495	-3.3%	386,400	255億2927万	+17.44%	28.14	0.75
06/09	1,593	1,593	1,526	1,546	-3.25%	539,300	264億17万	+22.7%	29.1	0.77
06/08	1,561	1,612	1,541	1,598	+4.38%	896,100	272億8814万	+28.46%	30.08	0.8
06/07	1,524	1,599	1,492	1,531	+3.87%	1,201,300	261億4402万	+24.88%	28.82	0.76
06/06	1,348	1,483	1,333	1,474	+10.41%	623,200	251億7067万	+21.92%	27.75	0.74
06/03	1,366	1,367	1,328	1,335	-1.48%	133,400	227億9704万	+11.72%	25.13	0.67
06/02	1,330	1,369	1,317	1,355	+1.12%	226,000	231億3857万	+14.15%	25.51	0.68
06/01	1,320	1,348	1,312	1,340	+1.98%	150,500	228億8242万	+13.56%	25.22	0.67
05/31	1,344	1,360	1,311	1,314	-2.45%	265,800	224億3844万	+12.02%	24.73	0.66
05/30	1,345	1,348	1,314	1,347	+2.2%	308,800	230億196万	+15.33%	25.36	0.67
05/27	1,278	1,344	1,264	1,318	+2.41%	505,000	225億674万	+13.43%	24.81	0.66
05/26	1,340	1,350	1,281	1,287	-2.2%	847,700	219億7737万	+11.24%	24.23	0.64
05/25	1,233	1,318	1,225	1,316	+6.47%	972,500	224億7259万	+14.34%	24.77	0.66
05/24	1,175	1,269	1,162	1,236	+7.38%	810,400	211億647万	+7.95%	23.27	0.62
05/23	1,138	1,160	1,129	1,151	+2.68%	98,200	196億5498万	+0.79%	21.67	0.57
05/20	1,097	1,125	1,093	1,121	+2.19%	60,900	191億4268万	-1.75%	21.1	0.56
05/19	1,077	1,103	1,056	1,097	+0.27%	48,200	187億3285万	-3.94%	20.65	0.55
05/18	1,095	1,097	1,086	1,094	+0.18%	41,200	186億8162万	-4.37%	20.59	0.55
05/17	1,095	1,105	1,083	1,092	+0.18%	50,200	186億4747万	-4.71%	20.56	0.55
05/16	1,138	1,141	1,080	1,090	-3.54%	119,900	186億1331万	-4.97%	20.52	0.54
05/13	1,110	1,139	1,108	1,130	+1.25%	45,100	192億9637万	-1.65%	21.27	0.56
05/12	1,121	1,129	1,113	1,116	-0.53%	40,200	190億5730万	-3.04%	21.01	0.56
05/11	1,136	1,139	1,122	1,122	-1.32%	38,700	191億5976万	-2.86%	21.12	0.56
05/10	1,173	1,173	1,126	1,137	-4.05%	65,100	194億1591万	-1.73%	21.4	0.57
05/09	1,180	1,196	1,174	1,185	+0.68%	61,600	202億3558万	+2.24%	22.31	0.59
05/06	1,158	1,180	1,158	1,177	+2.97%	72,900	200億9896万	+1.38%	22.16	0.59
05/02	1,131	1,149	1,127	1,143	+1.06%	33,600	195億1836万	-1.89%	21.52	0.57
04/28	1,128	1,131	1,106	1,131	+0.27%	42,900	193億1345万	-3.17%	21.29	0.56
04/27	1,100	1,138	1,092	1,128	+1.81%	104,700	192億6222万	-3.59%	21.23	0.56
04/26	1,122	1,124	1,104	1,108	-2.55%	62,400	189億2069万	-5.54%	20.86	0.55
04/25	1,164	1,164	1,130	1,137	-2.99%	62,500	194億1591万	-3.4%	21.4	0.57
04/22	1,172	1,172	1,156	1,172	-0.42%	44,800	200億1358万	-0.42%	22.06	0.58
04/21	1,194	1,194	1,168	1,177	-1.34%	62,700	200億9896万	0%	22.16	0.59
04/20	1,204	1,217	1,191	1,193	-0.91%	47,600	203億7219万	+1.36%	22.46	0.6
04/19	1,190	1,212	1,190	1,204	+2.12%	45,300	205億6003万	+2.38%	22.66	0.6
04/18	1,161	1,192	1,155	1,179	+2.52%	84,500	201億3312万	+0.34%	22.19	0.59
04/15	1,162	1,163	1,146	1,150	-1.03%	41,100	196億3790万	-1.96%	21.65	0.57
04/14	1,149	1,168	1,149	1,162	+1.4%	35,300	198億4282万	-0.68%	21.87	0.58
04/13	1,131	1,147	1,131	1,146	+0.7%	44,400	195億6959万	-1.72%	21.57	0.57
04/12	1,135	1,138	1,127	1,138	-0.35%	40,200	194億3298万	-2.07%	21.42	0.57
04/11	1,145	1,156	1,137	1,142	0%	58,000	195億129万	-1.64%	21.5	0.57
04/08	1,156	1,158	1,135	1,142	+0.18%	43,700	195億129万	-1.47%	21.5	0.57
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

東京計器（7721）の株価チャート

2022/04/06～2022/08/31

株価推移

開示資料

決算

株式

チャート