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

2024/05/07

2023/12/06～2024/05/07

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
05/07	2,586	2,664	2,586	2,637	+2.21%	101,100	450億3056万	+1.97%	11.41	1.07
05/02	2,476	2,617	2,458	2,580	+4.2%	128,800	440億5721万	-0.15%	11.17	1.05
05/01	2,545	2,572	2,459	2,476	-4.44%	140,200	422億8126万	-4.14%	10.72	1.01
04/30	2,536	2,591	2,434	2,591	+4.1%	268,100	442億4505万	+0.15%	11.21	1.05
04/26	2,500	2,528	2,445	2,489	+0.04%	109,800	425億325万	-3.79%	10.77	1.01
04/25	2,518	2,551	2,479	2,488	-2.96%	96,300	424億8618万	-3.94%	10.77	1.01
04/24	2,542	2,571	2,517	2,564	+2.52%	97,200	437億8398万	-1.16%	11.1	1.04
04/23	2,502	2,530	2,448	2,501	-1.26%	95,600	427億817万	-3.4%	10.82	1.02
04/22	2,517	2,545	2,477	2,533	+1.73%	120,200	432億5461万	-2.09%	10.96	1.03
04/19	2,508	2,528	2,439	2,490	-2.16%	114,000	425億2033万	-3.53%	10.78	1.01
04/18	2,518	2,576	2,475	2,545	+0.24%	94,200	434億5953万	-1.24%	11.01	1.03
04/17	2,567	2,567	2,455	2,539	-0.7%	146,000	433億5707万	-1.32%	10.99	1.03
04/16	2,622	2,627	2,540	2,557	-4.63%	178,600	436億6445万	-0.54%	11.07	1.04
04/15	2,690	2,743	2,671	2,681	-0.74%	93,100	457億8193万	+4.32%	11.6	1.09
04/12	2,740	2,756	2,666	2,701	-0.66%	106,300	461億2346万	+5.26%	11.69	1.1
04/11	2,576	2,730	2,571	2,719	+4.1%	151,600	464億3083万	+6.17%	11.77	1.11
04/10	2,590	2,645	2,583	2,612	-0.27%	70,700	446億365万	+2.19%	11.3	1.06
04/09	2,569	2,626	2,551	2,619	+2.38%	94,600	447億2319万	+2.67%	11.33	1.06
04/08	2,557	2,599	2,520	2,558	+0.43%	95,300	436億8153万	+0.59%	11.07	1.04
04/05	2,586	2,586	2,514	2,547	-3.89%	174,600	434億9369万	+0.28%	11.02	1.04
04/04	2,629	2,694	2,629	2,650	+2.55%	158,300	452億5256万	+4.62%	11.47	1.08
04/03	2,569	2,629	2,511	2,584	-1.34%	131,500	441億2551万	+2.42%	11.18	1.05
04/02	2,656	2,689	2,600	2,619	-1.36%	118,500	447億2319万	+4.09%	11.33	1.06
04/01	2,743	2,750	2,634	2,655	-2.35%	164,800	453億3794万	+6.03%	11.49	1.08
03/29	2,590	2,730	2,550	2,719	+5.39%	204,800	464億3083万	+9.15%	19.62	1.21
03/28	2,563	2,673	2,561	2,580	+0.66%	250,300	440億5721万	+4.37%	18.62	1.15
03/27	2,619	2,619	2,539	2,563	-0.7%	196,500	437億6691万	+4.19%	18.5	1.14
03/26	2,543	2,594	2,523	2,581	+0.04%	106,700	440億7428万	+5.3%	18.63	1.15
03/25	2,564	2,640	2,557	2,580	+0.39%	163,100	440億5721万	+5.69%	18.62	1.15
03/22	2,601	2,630	2,527	2,570	-0.54%	131,000	438億8644万	+5.76%	18.55	1.15
03/21	2,478	2,584	2,465	2,584	+6.08%	180,100	441億2551万	+7.04%	18.65	1.15
03/19	2,464	2,478	2,420	2,436	-0.61%	106,500	415億9820万	+1.42%	17.58	1.09
03/18	2,409	2,455	2,392	2,451	+2.51%	108,200	418億5435万	+2.98%	17.69	1.09
03/15	2,340	2,443	2,313	2,391	+0.04%	160,000	408億2976万	+1.4%	17.26	1.07
03/14	2,400	2,400	2,335	2,390	-1.69%	243,200	408億1268万	+2.27%	17.25	1.07
03/13	2,525	2,575	2,416	2,431	-3.07%	177,900	415億1282万	+5.06%	17.54	1.08
03/12	2,504	2,520	2,460	2,508	-0.95%	150,400	428億2770万	+9.52%	18.1	1.12
03/11	2,497	2,571	2,462	2,532	-1.02%	261,600	432億3754万	+11.99%	18.27	1.13
03/08	2,553	2,613	2,535	2,558	-1.01%	155,700	436億8153万	+14.61%	18.46	1.14
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

東京計器（7721）の株価チャート

2023/12/06～2024/05/07

株価推移

開示資料

決算

株式

チャート