7729 東京精密

7729
2024/04/23
時価
4273億円
PER 予
22.78倍
2010年以降
赤字-25.51倍
(2010-2023年)
PBR
2.79倍
2010年以降
0.7-2.17倍
(2010-2023年)
配当 予
1.75%
ROE 予
12.23%
ROA 予
8.3%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
10,220
始値
10,450
高値
10,520
安値
9,961
終値 -0.68%
10,150
出来高 -29.56%
446,500

乖離率

株価(5日)
移動平均値
-5.98%
10,796
株価(25日)
移動平均値
-11.79%
11,506
出来高(5日)
移動平均値
+7.13%
416,780

2023/11/27~2024/04/23

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PERPBR
2024
04/2310,45010,5209,96110,150-0.68%446,5004273億5946万-11.79%22.782.79
04/2210,47010,63010,00510,220-5.11%633,9004303億677万-11.53%22.942.8
04/1910,90511,13510,56010,770-6.39%474,4004534億6418万-7.03%24.172.96
04/1811,03511,59510,83511,505+1.5%260,1004844億1090万-0.83%25.823.16
04/1711,31511,55011,14511,335+1.34%269,0004772億5315万-2.32%25.443.11
04/1611,46011,52511,09511,185-3.78%308,5004709億3750万-3.64%25.13.07
04/1511,51011,65511,47011,625-1.57%257,6004894億6342万+0.07%26.093.19
04/1211,89012,03011,64511,810+1.16%259,8004972億5273万+1.44%26.513.24
04/1111,56011,73011,41511,675+0.99%244,7004915億6864万+0.1%26.23.2
04/1011,56011,70011,50011,560-1.03%280,1004867億2664万-1.13%25.953.17
04/0911,56011,73511,46011,680+1.17%271,9004913億6686万-0.15%26.213.21
04/0811,55511,64011,32511,545+1.23%387,1004860億9507万-1.24%25.913.17
04/0511,50011,67511,34011,405-4.16%339,5004802億46万-2.3%25.63.13
04/0411,55012,09011,48011,900+3.61%432,4005010億4213万+2.36%26.713.27
04/0311,45011,62511,24011,485-1.67%320,9004835億6881万-0.6%25.783.15
04/0211,67511,80011,51011,680+2.32%288,9004917億7917万+1.51%26.213.21
04/0112,17512,19511,41511,415-6.24%491,7004806億2150万-0.28%25.623.13
03/2911,77512,18511,58512,175+4.19%407,2005126億2083万+6.85%27.333.34
03/2811,75011,94511,62511,685-2.26%298,3004919億8969万+3.48%26.233.21
03/2711,97012,05511,79011,955-0.21%323,6005033億5787万+6.65%26.833.28
03/2611,99012,33011,92011,980-0.29%286,4005044億1048万+7.74%26.893.29
03/2512,04512,11011,96012,015-0.99%282,6005058億8413万+8.88%26.973.3
03/2211,69012,19511,69012,135+4.52%806,4005109億3666万+10.71%27.243.33
03/2111,50011,68011,21511,610+4.13%572,5004884億2203万+6.78%26.063.19
03/1911,17511,30010,93511,150-1.41%478,4004690億7025万+3.17%25.033.06
03/1811,10511,36511,04511,310+2.72%384,4004758億130万+5.25%25.383.1
03/1511,15511,16010,82011,010-1.56%532,2004631億8058万+3.03%24.713.02
03/1411,28011,41010,86011,185-3.41%708,3004705億4267万+5.27%25.13.07
03/1311,93012,06511,38511,580+1.27%477,5004871億5995万+9.61%25.993.18
03/1211,12011,68511,01511,435+0.13%575,3004810億5994万+8.77%25.663.14
03/1111,22511,62011,12511,420-6.78%734,2004804億2890万+9.15%25.633.13
03/0812,64012,69512,08512,250-0.73%674,2005153億4624万+17.82%27.493.36
03/0712,50012,67012,04512,340-0.4%952,3005191億3245万+19.88%27.73.39
03/0611,55012,45511,50012,390+5.94%1,107,9005212億3591万+21.6%27.813.4
03/0511,39011,74511,19511,695+1.61%487,8004919億9790万+16.04%26.253.21
03/0411,42011,73511,42011,510+3.51%833,3004842億1512万+15.17%25.833.16
03/0110,38511,14010,32011,120+8.75%767,5004678億818万+11.87%24.963.05
02/299,96010,2609,95010,225+1.34%307,0004301億5635万+3.29%22.952.81
02/2810,12010,35010,08010,090-1.85%237,6004244億7702万+2.03%22.652.77
02/2710,33010,37010,15010,280+0.54%250,8004324億7015万+4%23.072.82
02/2610,30010,37010,09010,225+1.24%404,8004301億5635万+3.62%22.952.81
02/229,95010,1059,74810,100+5.22%574,7004248億9771万+2.81%22.672.77
02/219,5779,6699,4819,599-0.33%290,3004038億2110万-1.87%21.542.63
02/209,5919,7829,5919,631-0.67%300,8004051億6731万-1.39%21.622.64
02/199,7689,8549,6079,696-1.92%376,6004079億180万-0.58%21.762.66
02/1610,28010,3859,8109,886-2.65%731,7004158億9493万+1.65%22.192.71
02/1510,16510,31510,01510,155+2.31%455,7004272億1151万+4.77%22.792.79
02/149,65910,0459,6159,926-0.33%424,9004175億7769万+2.87%22.282.72
02/139,9259,9599,7269,959+3.35%389,2004189億6597万+3.72%22.352.73
02/099,7699,9339,5909,636-1.81%396,4004053億7766万+1.11%21.632.64
02/089,5809,9559,5269,814+3.46%689,2004128億6596万+3.55%22.032.69
02/079,5909,5909,3969,486-1.98%619,1003990億6730万+0.57%21.292.6
02/069,7709,9789,5989,678-5.9%1,368,4004071億4456万+3.01%21.722.66
02/0510,39010,63010,01010,285+0.93%847,6004326億8049万+10%23.082.82
02/029,90110,2459,86810,190+4.5%656,6004286億8393万+9.85%22.872.8
02/019,5409,8159,5229,751+0.71%386,7004102億1560万+5.93%21.892.68
01/319,4709,6829,4329,682-0.47%385,4004073億1284万+5.83%21.732.66
01/309,8009,8439,6829,728+1.3%354,8004092億4801万+6.96%21.832.67
01/299,4609,7069,3809,603+0.02%377,9004039億8938万+6.15%21.552.64
01/269,8209,8709,5319,601-5.41%652,3004039億524万+6.65%21.552.64
01/2510,22010,35010,02010,150+0.4%487,2004270億117万+13.32%22.782.79
01/2410,00010,1909,86110,110+1.59%450,7004253億1840万+13.7%22.692.77
01/239,96510,2809,8609,952-0.58%553,9004186億7149万+12.82%22.342.73
01/2210,19010,4559,95510,010+1.59%860,6004210億9748万+14.3%22.472.75
01/199,5009,8539,4829,853+7.95%679,8004144億9286万+13.5%22.112.7
01/189,0849,1869,0489,127+1.03%257,9003839億5172万+6.02%20.482.51
01/179,3009,4569,0289,034-2.11%471,9003800億3943万+5.45%20.282.48
01/169,2989,2989,1609,229-0.52%269,5003882億4262万+8.22%20.712.53
01/159,0409,2999,0369,277+2.77%283,2003902億6187万+9.27%20.822.55
01/129,0459,1538,9779,027-0.43%407,0003797億4495万+6.92%20.262.48
01/119,0509,0668,9209,066+0.2%390,0003813億8559万+7.63%20.352.49
01/108,8909,1908,8359,048+3.24%799,3003806億2837万+7.66%20.312.48
01/098,3748,7848,3748,764+7.42%645,1003686億8115万+4.52%19.672.41
01/058,2198,2818,1288,159-2.01%395,6003432億3020万-2.54%18.312.24
01/048,2608,4148,1058,326-3.98%717,8003502億5551万-0.66%18.692.29
2023
12/298,5158,9278,5148,671+1.25%393,6003647億6886万+3.4%19.462.38
12/288,5468,6208,5048,564+0.15%173,7003602億6762万+2.12%19.222.35
12/278,4878,5678,4408,551+1.35%224,5003597億2074万+1.88%19.192.34
12/268,3938,4498,3468,437+0.25%108,2003549億2502万+0.36%18.942.31
12/258,3658,4168,3008,416+0.81%146,9003540億4160万-0.07%18.892.31
12/228,3868,4338,2808,348+0.36%200,9003511億8100万-1.11%18.742.29
12/218,3278,3728,2068,318-2.51%244,6003498億4993万-1.61%18.672.28
12/208,6868,7218,5178,532+0.72%271,2003588億5063万+0.63%19.152.34
12/198,4568,5348,2928,471-0.09%287,1003562億8501万-0.11%19.012.32
12/188,5248,5728,3858,479-0.68%229,4003566億2149万+0.07%19.032.32
12/158,3308,6018,3308,537+2.48%416,8003590億6093万+1.04%19.162.34
12/148,5008,6968,3108,330-0.63%357,3003503億5464万-1.05%18.72.28
12/138,1798,4598,1528,383+3.72%448,1003525億8379万-0.11%18.812.3
12/128,2508,3148,0608,082+0.36%282,9003399億2391万-3.43%18.142.22
12/118,1778,2067,9588,053-0.3%327,8003387億419万-3.83%18.072.21
12/088,2168,2498,0318,077+0.14%341,9003397億1362万-3.25%18.132.21
12/078,0808,1728,0458,066-2.58%270,8003392億5096万-2.87%18.12.21
12/068,1298,3178,1208,280+2.22%312,2003482億5167万+0.23%18.582.27
12/058,3838,4008,0728,100-4.76%518,7003406億8098万-1.44%18.182.22
12/048,5308,6118,4818,505-1.09%199,7003577億1503万+3.95%19.092.33
12/018,5628,6658,4908,599+0.26%231,5003616億6861万+5.85%19.32.36
11/308,4998,6428,4538,577+1.59%308,4003607億4331万+6.3%19.252.35
11/298,3208,5268,2458,443+0.85%292,3003551億735万+5.37%18.952.31
11/288,5438,5648,2818,372-1.03%447,4003521億2113万+5.16%18.792.3
11/278,6688,7218,4348,459-2.41%421,7003557億8030万+6.95%18.992.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,900
6/22
1,627
3/17
2,977,200
9/20
--+11.77%
12/6
-30.74%
9/25
2009年
3月期
2,160
5/7
677
2/23
1,348,500
5/15
--+26.04%
4/20
-30.74%
10/10
2010年
3月期
1,646
3/30
806
4/1
1,114,700
4/17
--+20.78%
1/14
-16.32%
11/27
2011年
3月期
1,698
4/12
991
9/1
1,306,700
2/14
700億2735万408億6991万+19.49%
2/18
-22.56%
3/15
2012年
3月期
1,797
2/29
1,117
8/23
745,000
6/10
741億1022万460億6628万+11.12%
10/11
-14.24%
8/8
2013年
3月期
2,093
3/21
962
10/10
992,500
2/15
863億1758万396億7391万+14.39%
11/1
-14.41%
6/4
2014年
3月期
2,528
5/23
1,635
10/8
569,800
12/11
1042億5745万674億2916万+17.48%
5/15
-12.83%
2/4
2015年
3月期
2,985
3/23

3/13
1,610
10/17
1,698,100
11/12
1232億7118万664億6592万+24.04%
11/18
-11.23%
10/17
2016年
3月期
2,987
6/1
1,970
2/12
809,300
4/17
1234億8461万816億209万+10.06%
10/29
-18.44%
2/12
2017年
3月期
3,965
2/14
2,038
4/8
804,200
11/14
1643億3569万844億2085万+13.05%
11/17
-8.88%
4/17
2018年
3月期
5,130
11/15
3,165
4/17
1,253,000
11/15
2131億3190万1313億2338万+13.57%
11/15
-11.1%
2/9
2019年
3月期
4,690
5/16
2,430
10/26
1,735,700
11/14
1949億9088万1010億7799万+18.63%
11/21
-20.17%
12/25
2020年
3月期
4,385
1/14
2,400
3/23
620,200
3/13
1827億4435万1000億2019万+12.81%
7/2
-27.7%
3/16
2021年
3月期
5,550
1/14
2,767
4/6
809,600
11/12
2315億4977万1153億7056万+20.24%
11/16
-9.48%
2/8
2022年
3月期
5,740
6/7
4,025
10/5
1,302,600
11/4
2397億6141万1683億8740万+16.61%
11/8
-13.88%
10/5
2023年
3月期
5,180
3/9
4,100
11/4
1,167,300
11/4
2170億5899万1717億5794万+9.66%
5/18
-9.24%
6/20
最新10,150
2024/4/23
446,5004273億5946万-11.79%
11,506

年間値上がり率

1984/12/28 vs 1983/12/28
36%(1.36倍)
1985/12/28 vs 1984/12/28
-34%(0.66倍)
1986/12/27 vs 1985/12/28
-30%(0.7倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
14%(1.14倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
9%(1.09倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
30%(1.3倍)
1994/12/30 vs 1993/12/30
33%(1.33倍)
1995/12/29 vs 1994/12/30
42%(1.42倍)
1996/12/30 vs 1995/12/29
-34%(0.66倍)
1997/12/30 vs 1996/12/30
139%(2.39倍)
1998/12/30 vs 1997/12/30
54%(1.54倍)
1999/12/30 vs 1998/12/30
267%(3.67倍)
2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-40%(0.6倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
101%(2.01倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-51%(0.49倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
28%(1.28倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
54%(1.54倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
103%(2.03倍)
2024/04/23 vs 2023/12/29
17%(1.17倍)
過去安値
670円(1992/11/18)
1415%(15.15倍)
10,150円(4/23)