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

2023/12/01

2023/07/07～2023/12/01

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
2023
12/01	1,753	1,837	1,752	1,807	+2.55%	218,000	308億5712万	+13.29%	13.04	0.81
11/30	1,771	1,789	1,735	1,762	-0.96%	78,900	300億8868万	+11.45%	12.72	0.79
11/29	1,732	1,814	1,728	1,779	+2.07%	195,200	303億7898万	+13.46%	12.84	0.79
11/28	1,740	1,787	1,724	1,743	+0.29%	143,600	297億6423万	+12.16%	12.58	0.78
11/27	1,710	1,747	1,702	1,738	+3.21%	183,300	296億7885万	+12.64%	12.54	0.78
11/24	1,641	1,725	1,641	1,684	+4.47%	203,300	287億5672万	+9.85%	12.15	0.75
11/22	1,639	1,639	1,600	1,612	-1.71%	44,100	275億2721万	+5.57%	11.63	0.72
11/21	1,632	1,665	1,623	1,640	+0.74%	81,400	280億535万	+7.68%	11.84	0.73
11/20	1,659	1,663	1,628	1,628	-1.63%	76,400	278億44万	+7.25%	11.75	0.73
11/17	1,605	1,675	1,605	1,655	+2.48%	151,000	282億6150万	+9.46%	11.94	0.74
11/16	1,588	1,620	1,579	1,615	+1.57%	104,100	275億7844万	+7.38%	11.66	0.72
11/15	1,613	1,628	1,589	1,590	-2.21%	110,600	271億5153万	+6.14%	11.47	0.71
11/14	1,621	1,668	1,621	1,626	-0.25%	155,400	277億6628万	+8.98%	11.73	0.73
11/13	1,600	1,670	1,600	1,630	+7.8%	384,000	278億3459万	+9.84%	11.76	0.73
11/10	1,500	1,515	1,475	1,512	+0.8%	112,600	258億1957万	+2.58%	10.91	0.67
11/09	1,480	1,500	1,469	1,500	+1.63%	56,200	256億1465万	+2.18%	10.83	0.67
11/08	1,527	1,543	1,475	1,476	-3.34%	83,200	252億482万	+0.75%	10.65	0.66
11/07	1,532	1,550	1,520	1,527	-1.42%	36,500	260億7572万	+4.3%	11.02	0.68
11/06	1,519	1,562	1,508	1,549	+2.86%	119,600	264億5140万	+6.02%	11.18	0.69
11/02	1,511	1,520	1,492	1,506	-0.79%	36,000	257億1711万	+3.22%	10.87	0.67
11/01	1,493	1,534	1,493	1,518	+3.05%	145,300	259億2203万	+4.12%	10.96	0.68
10/31	1,425	1,476	1,421	1,473	+3.01%	65,100	251億5359万	+1.1%	10.63	0.66
10/30	1,441	1,460	1,424	1,430	-1.79%	34,800	244億1930万	-1.92%	10.32	0.64
10/27	1,416	1,457	1,416	1,456	+2.75%	42,100	248億6329万	-0.27%	10.51	0.65
10/26	1,450	1,450	1,412	1,417	-2.34%	38,700	241億9731万	-3.01%	10.23	0.63
10/25	1,450	1,469	1,450	1,451	+0.9%	43,900	247億7791万	-0.89%	10.47	0.65
10/24	1,423	1,445	1,392	1,438	+0.28%	92,900	245億5591万	-2.04%	10.38	0.64
10/23	1,470	1,471	1,427	1,434	-2.71%	68,000	244億8761万	-2.52%	10.35	0.64
10/20	1,470	1,481	1,440	1,474	-0.87%	53,400	251億7067万	0%	10.64	0.66
10/19	1,510	1,541	1,484	1,487	-2.87%	67,100	253億9266万	+0.81%	10.73	0.66
10/18	1,510	1,531	1,505	1,531	+1.19%	49,400	261億4402万	+3.73%	11.05	0.68
10/17	1,518	1,547	1,505	1,513	+0.27%	123,600	258億3665万	+2.58%	10.92	0.67
10/16	1,477	1,512	1,468	1,509	+1.55%	102,700	257億6834万	+2.31%	10.89	0.67
10/13	1,465	1,534	1,465	1,486	+1.71%	211,200	253億7558万	+0.68%	10.72	0.66
10/12	1,452	1,461	1,437	1,461	+0.62%	49,600	249億4867万	-1.22%	10.54	0.65
10/11	1,450	1,466	1,444	1,452	+0.21%	49,100	247億9498万	-2.02%	10.48	0.65
10/10	1,445	1,451	1,434	1,449	+2.69%	55,900	247億4376万	-2.49%	10.46	0.65
10/06	1,395	1,423	1,391	1,411	+1.22%	48,700	240億9485万	-5.17%	10.18	0.63
10/05	1,386	1,395	1,370	1,394	+2.05%	59,300	238億455万	-6.44%	10.06	0.62
10/04	1,400	1,410	1,360	1,366	-3.8%	90,800	233億2641万	-8.45%	9.86	0.61
10/03	1,430	1,440	1,416	1,420	-1.39%	69,300	242億4854万	-5.08%	10.25	0.63
10/02	1,464	1,486	1,437	1,440	-1.71%	66,200	245億9007万	-3.81%	10.39	0.64
09/29	1,490	1,497	1,452	1,465	-1.61%	48,000	250億1698万	-2.07%	10.57	0.65
09/28	1,481	1,512	1,476	1,489	-0.4%	52,500	254億2681万	-0.33%	10.75	0.66
09/27	1,480	1,496	1,468	1,495	+0.47%	71,400	255億2927万	+0.2%	10.79	0.67
09/26	1,500	1,500	1,478	1,488	-0.6%	46,300	254億974万	-0.07%	10.74	0.66
09/25	1,479	1,501	1,475	1,497	+1.49%	49,000	255億6342万	+0.67%	10.8	0.67
09/22	1,470	1,486	1,460	1,475	-0.54%	61,200	251億8774万	-0.61%	10.64	0.66
09/21	1,500	1,505	1,479	1,483	-1.2%	62,100	253億2435万	0%	10.7	0.66
09/20	1,535	1,535	1,500	1,501	-2.34%	65,400	256億3173万	+1.28%	10.83	0.67
09/19	1,502	1,538	1,487	1,537	+1.72%	89,100	262億4648万	+3.99%	11.09	0.69
09/15	1,544	1,544	1,503	1,511	-0.53%	78,300	258億249万	+2.86%	10.9	0.67
09/14	1,485	1,532	1,485	1,519	+2.29%	119,100	259億3911万	+3.69%	10.96	0.68
09/13	1,500	1,504	1,471	1,485	-1.79%	94,900	253億5851万	+1.78%	10.72	0.66
09/12	1,529	1,541	1,503	1,512	-0.33%	43,500	258億1957万	+3.92%	10.91	0.67
09/11	1,518	1,530	1,497	1,517	+0.26%	53,700	259億495万	+4.77%	10.95	0.68
09/08	1,518	1,535	1,508	1,513	-0.85%	60,000	258億3665万	+5.14%	10.92	0.67
09/07	1,550	1,569	1,516	1,526	-2.12%	110,600	260億5864万	+6.71%	11.01	0.68
09/06	1,540	1,569	1,521	1,559	+0.84%	133,900	266億2216万	+9.71%	11.25	0.7
09/05	1,541	1,546	1,519	1,546	+0.39%	61,600	264億17万	+9.57%	11.16	0.69
09/04	1,511	1,550	1,504	1,540	+1.12%	101,800	262億9771万	+9.92%	11.11	0.69
09/01	1,460	1,528	1,449	1,523	+4.39%	256,700	260億741万	+9.41%	10.99	0.68
08/31	1,441	1,465	1,441	1,459	+1.11%	65,600	249億1452万	+5.5%	10.53	0.65
08/30	1,459	1,474	1,439	1,443	-1.1%	83,100	246億4130万	+4.79%	10.41	0.64
08/29	1,450	1,465	1,449	1,459	+1.04%	73,600	249億1452万	+6.34%	10.53	0.65
08/28	1,422	1,449	1,421	1,444	+2.27%	43,700	246億5837万	+5.71%	10.42	0.64
08/25	1,407	1,420	1,400	1,412	-0.49%	36,800	241億1193万	+3.82%	10.19	0.63
08/24	1,441	1,441	1,416	1,419	-1.25%	41,900	242億3146万	+4.72%	10.24	0.63
08/23	1,410	1,439	1,397	1,437	+1.2%	52,400	245億3884万	+6.37%	10.37	0.64
08/22	1,432	1,433	1,411	1,420	-0.77%	55,100	242億4854万	+5.5%	10.25	0.63
08/21	1,440	1,443	1,427	1,431	+0.7%	51,000	244億3638万	+6.79%	10.33	0.64
08/18	1,430	1,437	1,405	1,421	-2%	87,600	242億6561万	+6.44%	10.26	0.63
08/17	1,459	1,459	1,414	1,450	-0.96%	179,000	247億6083万	+9.02%	10.46	0.65
08/16	1,390	1,465	1,383	1,464	+3.9%	216,800	249億9990万	+10.57%	10.57	0.65
08/15	1,376	1,433	1,373	1,409	+7.07%	397,600	240億6070万	+6.9%	10.17	0.63
08/14	1,380	1,389	1,300	1,316	-5.66%	220,100	224億7259万	+0.23%	9.5	0.59
08/10	1,375	1,395	1,371	1,395	+1.53%	162,500	238億2163万	+6.33%	10.07	0.62
08/09	1,379	1,380	1,341	1,374	-0.07%	77,600	234億6302万	+5.05%	9.92	0.61
08/08	1,339	1,380	1,333	1,375	+1.93%	156,300	234億8010万	+5.28%	9.92	0.61
08/07	1,295	1,353	1,285	1,349	+4.17%	125,100	230億3611万	+3.45%	9.74	0.6
08/04	1,283	1,299	1,277	1,295	+0.94%	34,100	221億1398万	-0.61%	9.35	0.58
08/03	1,295	1,295	1,282	1,283	-1.38%	39,900	219億907万	-1.53%	9.26	0.57
08/02	1,305	1,310	1,296	1,301	-1.06%	35,000	222億1644万	-0.15%	9.39	0.58
08/01	1,304	1,324	1,304	1,315	+1%	35,100	224億5551万	+1%	9.49	0.59
07/31	1,307	1,311	1,296	1,302	+0.23%	37,500	222億3352万	+0.08%	9.4	0.58
07/28	1,296	1,301	1,284	1,299	-0.54%	30,700	221億8229万	-0.08%	9.37	0.58
07/27	1,300	1,308	1,293	1,306	+0.08%	19,800	223億182万	+0.46%	9.43	0.58
07/26	1,313	1,313	1,297	1,305	-0.46%	10,100	222億8475万	+0.31%	9.42	0.58
07/25	1,330	1,330	1,306	1,311	-0.76%	51,100	223億8721万	+0.85%	9.46	0.58
07/24	1,303	1,322	1,293	1,321	+2.17%	83,600	225億5797万	+1.54%	9.53	0.59
07/21	1,294	1,299	1,287	1,293	-0.23%	24,800	220億7983万	-0.54%	9.33	0.58
07/20	1,309	1,318	1,290	1,296	-1.74%	35,500	221億3106万	-0.31%	9.35	0.58
07/19	1,308	1,319	1,304	1,319	+0.84%	34,200	225億2382万	+1.46%	9.52	0.59
07/18	1,279	1,308	1,279	1,308	+2.75%	40,600	223億3598万	+0.69%	9.44	0.58
07/14	1,290	1,293	1,269	1,273	-1.62%	32,000	217億3830万	-1.85%	9.19	0.57
07/13	1,297	1,297	1,280	1,294	-0.23%	33,100	220億9691万	-0.23%	9.34	0.58
07/12	1,299	1,328	1,288	1,297	-0.38%	63,300	221億4814万	+0.15%	9.36	0.58
07/11	1,301	1,311	1,295	1,302	+0.08%	30,900	222億3352万	+0.62%	9.4	0.58
07/10	1,286	1,309	1,286	1,301	+1.25%	33,300	222億1644万	+0.7%	9.39	0.58
07/07	1,284	1,299	1,276	1,285	-0.93%	44,900	219億4322万	-0.39%	9.27	0.57

東京計器（7721）の株価チャート

2023/07/07～2023/12/01

株価推移

開示資料

決算

株式

チャート