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

2024/03/07

2023/10/10～2024/03/07

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
2024
03/07	2,624	2,667	2,553	2,584	-0.12%	269,300	441億2551万	+17.35%	18.65	1.15
03/06	2,468	2,617	2,437	2,587	+3.31%	204,700	441億7674万	+19.22%	18.67	1.15
03/05	2,425	2,532	2,410	2,504	+3.3%	201,700	427億5940万	+17.06%	18.07	1.12
03/04	2,500	2,516	2,395	2,424	-1.9%	255,700	413億9328万	+14.77%	17.49	1.08
03/01	2,441	2,545	2,441	2,471	+4.26%	233,400	421億9588万	+18.23%	17.83	1.1
02/29	2,450	2,450	2,365	2,370	-1.82%	160,200	404億7116万	+14.71%	17.1	1.06
02/28	2,400	2,451	2,376	2,414	+1.17%	183,100	412億2252万	+17.99%	17.42	1.08
02/27	2,341	2,414	2,341	2,386	+2.76%	131,800	407億4438万	+17.83%	17.22	1.06
02/26	2,350	2,363	2,309	2,322	-0.26%	79,500	396億5149万	+15.93%	16.76	1.04
02/22	2,300	2,412	2,290	2,328	+2.96%	282,200	397億5394万	+17.34%	16.8	1.04
02/21	2,221	2,271	2,181	2,261	-0.62%	168,100	386億982万	+15.12%	16.32	1.01
02/20	2,326	2,335	2,231	2,275	-2.19%	179,400	388億4889万	+16.79%	16.42	1.01
02/19	2,322	2,358	2,293	2,326	-0.3%	123,400	397億1979万	+20.33%	16.79	1.04
02/16	2,302	2,392	2,302	2,333	+1.35%	197,400	398億3933万	+21.96%	16.84	1.04
02/15	2,272	2,348	2,202	2,302	+5.02%	276,400	393億996万	+21.8%	16.61	1.03
02/14	2,340	2,371	2,172	2,192	-3.82%	458,600	374億3155万	+17.28%	15.82	0.98
02/13	2,189	2,279	2,179	2,279	+21.29%	403,700	389億1720万	+22.92%	16.45	1.02
02/09	1,894	1,924	1,857	1,879	-1.31%	153,500	320億8662万	+2.51%	13.56	0.84
02/08	1,877	1,907	1,840	1,904	+2.53%	93,500	325億1353万	+4.1%	13.74	0.85
02/07	1,827	1,870	1,824	1,857	+1.48%	75,000	317億1094万	+1.75%	13.4	0.83
02/06	1,806	1,838	1,805	1,830	+0.33%	43,700	312億4988万	+0.49%	13.21	0.82
02/05	1,802	1,833	1,799	1,824	+1.79%	57,500	311億4742万	+0.39%	13.16	0.81
02/02	1,815	1,815	1,766	1,792	-0.67%	45,700	306億97万	-1.16%	12.93	0.8
02/01	1,796	1,845	1,795	1,804	+0.11%	80,000	308億589万	-0.44%	13.02	0.8
01/31	1,776	1,818	1,766	1,802	+0.73%	72,800	307億7174万	-0.33%	13	0.8
01/30	1,807	1,809	1,776	1,789	-1.49%	80,800	305億4974万	-0.78%	12.91	0.8
01/29	1,839	1,847	1,812	1,816	-0.33%	50,700	310億1081万	+0.94%	13.11	0.81
01/26	1,855	1,862	1,822	1,822	-3.03%	68,300	311億1327万	+1.62%	13.15	0.81
01/25	1,855	1,883	1,855	1,879	+1.18%	36,900	320億8662万	+5.27%	13.56	0.84
01/24	1,869	1,869	1,845	1,857	-0.64%	45,300	317億1094万	+4.5%	13.4	0.83
01/23	1,899	1,912	1,862	1,869	-0.95%	52,800	319億1586万	+5.83%	13.49	0.83
01/22	1,852	1,899	1,852	1,887	+2.39%	53,700	322億2324万	+7.46%	13.62	0.84
01/19	1,878	1,878	1,834	1,843	-0.54%	47,600	314億7187万	+5.56%	13.3	0.82
01/18	1,820	1,889	1,820	1,853	+1.59%	74,300	316億4264万	+6.68%	13.37	0.83
01/17	1,858	1,876	1,824	1,824	-1.83%	89,800	311億4742万	+5.56%	13.16	0.81
01/16	1,900	1,901	1,855	1,858	-2.21%	94,800	317億2802万	+7.84%	13.41	0.83
01/15	1,825	1,905	1,824	1,900	+4.22%	116,200	324億4523万	+10.47%	13.71	0.85
01/12	1,777	1,842	1,770	1,823	+3.52%	134,300	311億3034万	+6.3%	13.16	0.81
01/11	1,790	1,796	1,761	1,761	-1.01%	81,400	300億7160万	+2.8%	12.71	0.79
01/10	1,792	1,804	1,768	1,779	-1.66%	68,900	303億7898万	+3.73%	12.84	0.79
01/09	1,772	1,811	1,772	1,809	+1.97%	92,000	308億9127万	+5.54%	13.06	0.81
01/05	1,798	1,798	1,756	1,774	-0.39%	60,500	302億9360万	+3.56%	12.8	0.79
01/04	1,780	1,796	1,730	1,781	+0.06%	80,400	304億1313万	+4.03%	12.85	0.79
2023
12/29	1,764	1,780	1,743	1,780	+0.91%	90,800	303億9606万	+4.09%	12.85	0.79
12/28	1,748	1,780	1,748	1,764	+1.5%	49,700	301億2283万	+3.4%	12.73	0.79
12/27	1,720	1,746	1,715	1,738	+0.29%	50,300	296億7885万	+2.24%	12.54	0.78
12/26	1,792	1,792	1,725	1,733	-1.42%	72,100	295億9346万	+2.18%	12.51	0.77
12/25	1,725	1,777	1,725	1,758	+2.69%	84,800	300億2037万	+3.9%	12.69	0.78
12/22	1,690	1,714	1,666	1,712	+3.38%	56,400	292億3486万	+1.42%	12.36	0.76
12/21	1,670	1,684	1,651	1,656	-2.19%	51,400	282億7858万	-1.66%	11.95	0.74
12/20	1,687	1,706	1,674	1,693	+1.14%	75,800	289億1041万	+0.65%	12.22	0.76
12/19	1,617	1,695	1,617	1,674	+3.53%	92,500	285億8595万	-0.3%	12.08	0.75
12/18	1,631	1,636	1,581	1,617	-3.23%	74,800	276億1260万	-3.58%	11.67	0.72
12/15	1,619	1,679	1,619	1,671	+4.63%	79,900	285億3472万	-0.12%	12.06	0.75
12/14	1,614	1,629	1,584	1,597	-0.56%	61,600	272億7107万	-4.14%	11.53	0.71
12/13	1,670	1,683	1,598	1,606	-2.9%	92,100	274億2476万	-3.31%	11.59	0.72
12/12	1,631	1,677	1,616	1,654	+2.61%	131,000	282億4443万	-0.24%	11.94	0.74
12/11	1,651	1,663	1,599	1,612	-1.16%	123,900	275億2721万	-2.54%	11.63	0.72
12/08	1,701	1,701	1,622	1,631	-4.4%	178,900	278億5167万	-1.15%	11.77	0.73
12/07	1,754	1,755	1,704	1,706	-3.78%	87,600	291億3240万	+3.71%	12.31	0.76
12/06	1,762	1,792	1,762	1,773	+0.62%	45,800	302億7652万	+8.37%	12.8	0.79
12/05	1,767	1,802	1,751	1,762	-1.56%	92,200	300億8868万	+8.63%	12.72	0.79
12/04	1,828	1,830	1,786	1,790	-0.94%	95,500	305億6682万	+11.18%	12.92	0.8
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

東京計器（7721）の株価チャート

2023/10/10～2024/03/07

株価推移

開示資料

決算

株式

チャート