7729 東京精密

7729
2024/09/18
時価
3016億円
PER 予
13.28倍
2010年以降
赤字-26.42倍
(2010-2024年)
PBR
1.85倍
2010年以降
0.7-3.28倍
(2010-2024年)
配当 予
3.02%
ROE 予
13.9%
ROA 予
9.68%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
7,032
始値
7,158
高値
7,170
安値
7,015
終値 +1.75%
7,155
出来高 -33.6%
299,800

乖離率

株価(5日)
移動平均値
+0.24%
7,138
株価(25日)
移動平均値
-8.21%
7,795
出来高(5日)
移動平均値
-36.34%
470,960

2024/04/24~2024/09/18

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
09/187,1587,1707,0157,155+1.75%299,8003016億3105万-8.21%13.281.85
09/177,2667,2726,9657,032-3.61%451,5002964億4578万-9.97%13.051.81
09/137,1957,3887,1847,295+1.11%431,4003075億3298万-6.62%13.541.88
09/127,4167,4347,1567,215+3.16%633,1003041億6045万-7.45%13.391.86
09/116,9227,1296,9106,994+1.27%539,0002948億4382万-10.31%12.981.8
09/106,8737,0406,7346,906+1.45%523,8002911億3403万-11.35%12.811.78
09/096,5806,8796,4686,807-2.48%999,1002869億6052万-12.73%12.631.76
09/067,1807,1846,8566,980-1.92%639,8002942億5363万-11.35%12.951.8
09/057,3017,4177,0077,117-3.34%775,4003000億2909万-11.09%13.211.84
09/047,6607,6607,2977,363-10.04%697,9003103億9964万-9.52%13.661.9
09/038,1618,2298,0248,185+0.38%288,7003450億5243万-0.68%15.192.11
09/028,4108,4148,1508,154-0.92%239,9003437億4557万-1.97%15.132.1
08/308,3148,3908,1608,230-0.64%437,8003469億4948万-1.94%15.272.12
08/297,9208,3267,8868,283+0.77%492,1003491億8378万-2.3%15.372.14
08/288,0458,2208,0058,220+2.18%309,3003465億2791万-4.4%15.252.12
08/278,0338,0907,9138,045-1.22%432,3003391億5049万-7.85%14.932.08
08/268,2408,2808,1098,144-2.63%335,6003433億2401万-8.08%15.112.1
08/238,1098,3788,0628,364+1.28%394,9003525億9847万-7.08%15.522.16
08/228,3058,3898,1538,258-0.8%683,8003481億2987万-9.47%15.322.13
08/218,4308,5868,3088,325-3.01%736,4003509億5436万-10.27%15.452.15
08/208,8508,8508,5228,583+0.34%504,2003618億3079万-9.35%15.932.21
08/198,7208,8928,5548,554-1.86%653,5003606億824万-11.25%15.872.21
08/168,5008,7478,4028,716+6.62%888,4003674億3763万-11.38%16.172.25
08/157,7858,3307,7828,175+5.01%916,7003446億3086万-18.47%15.172.11
08/147,8367,9057,5847,785+3.3%743,2003281億8976万-23.94%14.452.01
08/137,2717,5367,2057,536+6.74%774,2003176億9274万-27.77%13.981.94
08/097,2577,4206,9337,060+2.14%1,164,5002976億2616万-33.61%13.11.82
08/086,9727,0836,5606,912-4.61%1,073,9002913億8697万-36.32%12.831.78
08/076,5507,4206,4307,246+6.4%1,453,3003054億6731万-34.62%13.451.87
08/067,0037,4906,1346,810-4.8%3,243,0002870億8699万-39.63%12.641.76
08/057,1537,1537,1537,153-17.34%92,7003015億4673万-37.75%13.271.85
08/029,3199,3408,6538,653-15.66%951,5003647億8176万-26.02%16.062.23
08/0110,55010,83010,19010,260-1.77%769,4004325億2754万-13.37%19.042.65
07/319,58010,6009,56410,445+5.07%754,6004403億2653万-12.56%19.382.69
07/309,8959,9979,7819,941-1.48%534,0004190億7956万-17.32%18.452.56
07/2910,02010,2609,96410,090+0.55%501,0004253億6091万-16.85%18.722.6
07/269,98010,2809,80210,035-3%720,2004230億4229万-18.01%18.622.59
07/2510,69510,70010,31010,345-8.41%520,3004361億1086万-16.21%19.22.67
07/2411,40511,63011,18011,295-2.04%311,6004761億5971万-9.17%20.962.91
07/2311,83011,83011,39011,530+2.22%382,6004860億6653万-7.6%21.392.97
07/2211,48511,51011,23011,280-3.42%434,4004755億1833万-9.69%20.932.91
07/1911,39511,92511,38011,680+2.64%565,8004923億8069万-6.69%21.673.01
07/1811,25011,69011,23011,380-6.34%725,9004797億3392万-9.15%21.122.94
07/1713,17013,19512,10012,150-7.18%567,6005121億9395万-3.12%22.553.13
07/1612,82513,11512,61013,090+2.11%256,9005518億2048万+4.55%24.293.38
07/1212,95013,20012,73512,820-4.97%436,2005404億3839万+2.98%23.793.31
07/1113,75013,80013,45513,490-0.18%270,0005686億8283万+9.08%25.033.48
07/1013,42013,58013,29013,515+0.93%400,8005697億3673万+10.24%25.083.49
07/0913,00013,39512,92013,390+5.1%524,1005644億6724万+10.36%24.853.45
07/0812,84512,99012,70512,740+1.64%441,0005370億6592万+5.89%23.643.29
07/0512,67012,74012,50512,535-0.52%222,9005284億2396万+4.74%23.263.23
07/0412,60012,84512,54012,600+0.04%296,1005311億6410万+5.77%23.383.25
07/0312,30012,78012,22012,595+3.28%510,7005309億5332万+6.26%23.373.25
07/0212,03012,21512,01512,195+0.99%217,4005140億9096万+3.36%22.633.15
07/0112,37512,38511,99012,075-1.79%325,4005090億3226万+2.65%22.413.11
06/2812,34012,46512,21512,295-0.04%280,4005183億655万+4.83%22.813.17
06/2712,74512,74512,27012,300-4.06%384,7005185億1733万+5.3%22.823.17
06/2612,68512,84012,59512,820+3.18%442,8005404億3839万+10.02%23.793.31
06/2512,32012,44012,11012,425-2.17%384,3005237億8682万+7.39%23.063.2
06/2412,55012,77512,42012,700-0.08%321,3005353億7968万+10.3%23.573.28
06/2112,28012,75012,15512,710-0.16%434,5005355億4577万+11.18%23.583.28
06/2012,38512,77012,38512,730+1.64%373,3005363億8849万+12.1%23.623.28
06/1912,60012,86012,34512,525+1.09%535,6005277億5065万+10.93%23.243.23
06/1811,99012,51511,95012,390+4.78%607,8005220億6232万+10.44%22.993.19
06/1711,89011,95011,60011,825-1.34%250,9004982億5561万+5.93%21.943.05
06/1411,84012,07511,75511,985+0.93%426,0005049億9733万+7.53%22.243.09
06/1311,90011,95011,65511,875+0.98%289,0005003億6239万+7.05%22.033.06
06/1211,63011,76011,48511,760+1.29%278,7004955億1678万+6.43%21.823.03
06/1111,62511,89511,53011,610+2.52%457,7004891億9641万+5.42%21.542.99
06/1010,82511,32510,78011,325+5.1%301,2004771億8771万+3.1%21.012.92
06/0710,90010,99010,75510,775-0.23%214,5004540億1304万-1.54%19.992.78
06/0610,89010,91010,71010,800+4.3%364,3004550億6643万-1.26%20.042.78
06/0510,68510,76010,29510,355-4.47%333,9004363億1601万-5.23%19.212.67
06/0411,05011,14010,78510,840-2.74%258,9004567億5186万-0.85%20.112.79
06/0311,27011,29510,93511,145-0.27%289,2004696億327万+2.14%20.682.87
05/3111,08011,18010,83511,175+0.72%332,6004708億6735万+2.58%20.742.88
05/3011,01011,16010,86011,095-1.11%263,3004674億9649万+2.23%20.592.86
05/2911,32511,53011,19511,220-0.93%312,7004727億6346万+3.72%20.822.89
05/2811,16011,33511,06511,325+0.89%268,6004771億8771万+4.86%21.012.92
05/2711,25011,44011,16011,225+1.13%249,0004729億7414万+3.87%20.832.89
05/2411,40011,54011,10011,100-3.94%411,1004677億716万+2.67%20.62.86
05/2311,32011,55511,20011,555+7.19%664,8004868億7894万+6.84%21.442.98
05/2210,87510,97510,69010,780-2.13%262,6004542億2371万-0.35%202.78
05/2110,70011,22010,69011,015+3.28%449,8004637億7975万+1.44%20.442.84
05/2010,78010,86010,60010,665-1.39%236,6004490億4322万-2.02%19.792.75
05/1711,08011,10010,74010,815-2.44%300,6004553億5888万-0.97%20.072.79
05/1611,25011,44011,05011,085+3.31%364,1004667億2706万+1.18%20.572.86
05/1511,45011,45010,73010,730-2.41%432,0004517億8000万-2.22%19.912.76
05/1411,48011,49010,52010,995-3.55%707,7004629億3766万-0.05%20.42.83
05/1311,73011,73010,98511,400+6.94%717,9004799億8994万+3.29%21.152.94
05/1010,47010,82010,42010,660-1.02%556,5004488億3270万-3.45%19.782.75
05/0910,61010,89510,61010,770-0.78%191,8004534億6418万-2.81%19.982.77
05/0810,90010,95510,75510,855-0.6%199,4004570億4305万-2.27%20.142.8
05/0710,58510,92010,46510,920+6.17%585,9004597億7984万-2.15%20.262.81
05/0210,34010,41510,19510,285-3.34%534,5004330億4355万-8.1%19.082.65
05/0110,41010,72010,36010,640+1.33%351,8004479億9061万-5.48%19.742.74
04/3010,56010,62010,39010,500-0.24%326,8004420億9600万-7.17%19.482.7
04/2610,61510,63510,29010,525+2.23%319,9004431億4861万-7.45%19.532.71
04/2510,42010,70010,23010,295-3.92%415,2004334億6460万-9.98%19.12.65
04/2410,45010,75010,38010,715+5.57%370,7004511億4844万-6.74%19.882.76

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
2024年
3月期
12,695
3/8
4,885
4/6
1,563,300
8/3
5340億6698万2046億9752万+21.6%
3/6
-11.79%
4/23
最新7,155
2024/9/18
299,8003016億3105万-8.21%
7,795

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)
2024/09/18 vs 2023/12/29
-17%(0.83倍)
過去安値
670円(1992/11/18)
968%(10.68倍)
7,155円(9/18)