7740 タムロン

株価チャート

2021/12/30

2021/08/06～2021/12/30

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
2021
12/30	2,850	2,862	2,817	2,855	-0.17%	38,200	713億7500万	+3.33%	11.51	1.13
12/29	2,886	2,890	2,831	2,860	-1.79%	36,500	715億	+3.89%	11.53	1.13
12/28	2,880	2,923	2,864	2,912	+2.18%	73,400	728億	+6.08%	11.74	1.16
12/27	2,885	2,885	2,833	2,850	-1.25%	56,100	712億5000万	+4.2%	11.49	1.13
12/24	2,875	2,907	2,867	2,886	+0.77%	54,800	721億5000万	+5.95%	11.63	1.15
12/23	2,840	2,864	2,827	2,864	+1.78%	49,000	716億	+5.6%	11.54	1.14
12/22	2,795	2,831	2,776	2,814	+1.3%	65,800	703億5000万	+4.26%	11.34	1.12
12/21	2,783	2,817	2,761	2,778	+1.39%	141,900	694億5000万	+3.27%	11.2	1.1
12/20	2,781	2,791	2,731	2,740	-2.63%	75,900	685億	+2.16%	11.04	1.09
12/17	2,822	2,850	2,795	2,814	-0.81%	66,200	703億5000万	+5.16%	11.34	1.12
12/16	2,847	2,861	2,829	2,837	+1.54%	72,700	709億2500万	+6.41%	11.43	1.13
12/15	2,792	2,817	2,781	2,794	+0.5%	65,000	698億5000万	+5.31%	11.26	1.11
12/14	2,783	2,819	2,779	2,780	-0.11%	61,700	695億	+5.18%	11.2	1.1
12/13	2,811	2,838	2,758	2,783	-0.54%	102,200	695億7500万	+5.62%	11.22	1.1
12/10	2,794	2,850	2,781	2,798	+0.68%	85,600	699億5000万	+6.39%	11.28	1.11
12/09	2,847	2,858	2,769	2,779	-2.01%	75,700	694億7500万	+5.79%	11.2	1.1
12/08	2,848	2,862	2,800	2,836	+0.85%	122,300	709億	+7.96%	11.43	1.13
12/07	2,750	2,813	2,721	2,812	+3.12%	70,000	703億	+7.16%	11.33	1.12
12/06	2,709	2,747	2,681	2,727	+1.22%	64,200	681億7500万	+4.16%	10.99	1.08
12/03	2,677	2,700	2,651	2,694	+1.89%	67,100	673億5000万	+3.02%	10.86	1.07
12/02	2,606	2,685	2,606	2,644	+1.3%	96,700	661億	+1.19%	10.66	1.05
12/01	2,550	2,625	2,535	2,610	+3.45%	62,200	652億5000万	-0.11%	10.52	1.04
11/30	2,559	2,599	2,499	2,523	+0.16%	87,800	630億7500万	-3.41%	10.17	1
11/29	2,528	2,565	2,505	2,519	-1.64%	60,300	629億7500万	-3.67%	10.15	1
11/26	2,606	2,606	2,542	2,561	-1.73%	51,500	640億2500万	-2.14%	10.32	1.02
11/25	2,635	2,647	2,577	2,606	-2.32%	42,200	651億5000万	-0.5%	10.5	1.03
11/24	2,678	2,720	2,662	2,668	+0.68%	55,600	667億	+1.87%	10.75	1.06
11/22	2,594	2,667	2,577	2,650	+2.16%	49,100	662億5000万	+1.34%	10.68	1.05
11/19	2,573	2,599	2,555	2,594	+0.66%	20,700	648億5000万	-0.73%	10.45	1.03
11/18	2,533	2,594	2,520	2,577	+1.26%	34,900	644億2500万	-1.23%	10.39	1.02
11/17	2,573	2,573	2,529	2,545	-1.51%	30,000	636億2500万	-2.34%	10.26	1.01
11/16	2,608	2,619	2,582	2,584	+0.12%	25,700	646億	-0.73%	10.41	1.03
11/15	2,622	2,622	2,572	2,581	-0.23%	22,900	645億2500万	-0.73%	10.4	1.02
11/12	2,557	2,628	2,557	2,587	+1.17%	35,800	646億7500万	-0.35%	10.43	1.03
11/11	2,500	2,571	2,482	2,557	+1.91%	52,000	639億2500万	-1.27%	10.31	1.01
11/10	2,541	2,554	2,507	2,509	-1.68%	27,600	627億2500万	-3.02%	10.11	1
11/09	2,565	2,571	2,538	2,552	-0.89%	48,100	638億	-1.31%	10.29	1.01
11/08	2,636	2,650	2,566	2,575	-3.45%	59,700	643億7500万	-0.43%	10.38	1.02
11/05	2,705	2,727	2,614	2,667	-2.06%	71,200	666億7500万	+3.17%	10.75	1.06
11/04	2,800	2,847	2,723	2,723	-1.94%	138,100	680億7500万	+5.34%	10.97	1.08
11/02	2,772	2,798	2,750	2,777	+0.76%	63,200	694億2500万	+7.51%	11.19	1.1
11/01	2,739	2,760	2,711	2,756	+3.11%	62,300	689億	+6.78%	11.11	1.09
10/29	2,656	2,694	2,626	2,673	+1.44%	66,500	668億2500万	+3.64%	10.77	1.06
10/28	2,619	2,645	2,600	2,635	-0.53%	65,900	658億7500万	+1.97%	10.62	1.05
10/27	2,622	2,667	2,622	2,649	+0.46%	53,400	662億2500万	+2.44%	10.68	1.05
10/26	2,626	2,657	2,617	2,637	+1.15%	35,900	659億2500万	+1.78%	10.63	1.05
10/25	2,556	2,625	2,556	2,607	+0.93%	34,700	651億7500万	+0.27%	10.51	1.03
10/22	2,553	2,592	2,551	2,583	+0.19%	28,600	645億7500万	-0.96%	10.41	1.03
10/21	2,586	2,599	2,566	2,578	-1.07%	24,000	644億5000万	-1.49%	10.39	1.02
10/20	2,629	2,640	2,594	2,606	+0.19%	24,600	651億5000万	-0.8%	10.5	1.03
10/19	2,569	2,612	2,569	2,601	+1.05%	44,600	650億2500万	-1.18%	10.48	1.03
10/18	2,570	2,586	2,539	2,574	-0.5%	37,500	643億5000万	-2.39%	10.37	1.02
10/15	2,538	2,588	2,530	2,587	+2.94%	37,300	646億7500万	-2.08%	10.43	1.03
10/14	2,484	2,525	2,477	2,513	+1.21%	35,400	628億2500万	-5.03%	10.13	1
10/13	2,479	2,500	2,459	2,483	+0.36%	23,000	620億7500万	-6.44%	10.01	0.99
10/12	2,519	2,519	2,474	2,474	-1.79%	23,600	618億5000万	-6.99%	9.97	0.98
10/11	2,489	2,519	2,480	2,519	+1.65%	33,500	629億7500万	-5.55%	10.15	1
10/08	2,484	2,513	2,472	2,478	+1.81%	46,500	619億5000万	-7.26%	9.99	0.98
10/07	2,478	2,479	2,432	2,434	-1.58%	48,800	608億5000万	-9.18%	9.81	0.97
10/06	2,514	2,555	2,442	2,473	-0.76%	55,600	618億2500万	-8%	9.97	0.98
10/05	2,530	2,533	2,458	2,492	-2.12%	59,000	623億	-7.43%	10.04	0.99
10/04	2,591	2,599	2,512	2,546	-0.9%	48,400	636億5000万	-5.53%	10.26	1.01
10/01	2,613	2,613	2,556	2,569	-3.71%	92,000	642億2500万	-4.78%	10.35	1.02
09/30	2,665	2,703	2,657	2,668	0%	58,600	667億	-1.08%	10.75	1.06
09/29	2,648	2,668	2,583	2,668	-1.59%	102,700	667億	-0.93%	10.75	1.06
09/28	2,712	2,716	2,657	2,711	-0.22%	65,000	677億7500万	+0.89%	10.93	1.08
09/27	2,789	2,789	2,711	2,717	-2.58%	39,700	679億2500万	+1.42%	10.95	1.08
09/24	2,734	2,801	2,729	2,789	+3.64%	87,500	697億2500万	+4.42%	11.24	1.11
09/22	2,762	2,766	2,691	2,691	-3.24%	56,700	672億7500万	+1.09%	10.85	1.07
09/21	2,801	2,805	2,758	2,781	-2.46%	48,100	695億2500万	+4.59%	11.21	1.1
09/17	2,823	2,866	2,793	2,851	+1.06%	94,300	712億7500万	+7.5%	11.49	1.13
09/16	2,800	2,853	2,774	2,821	+1.07%	60,100	705億2500万	+6.82%	11.37	1.12
09/15	2,821	2,821	2,755	2,791	-1.59%	57,000	697億7500万	+5.96%	11.25	1.11
09/14	2,752	2,836	2,735	2,836	+3.5%	102,500	709億	+7.83%	11.43	1.13
09/13	2,725	2,750	2,711	2,740	+0.77%	69,900	685億	+4.5%	11.04	1.09
09/10	2,702	2,719	2,672	2,719	+0.85%	58,100	679億7500万	+3.7%	10.96	1.08
09/09	2,673	2,696	2,647	2,696	-0.22%	48,200	674億	+2.82%	10.87	1.07
09/08	2,756	2,759	2,675	2,702	-0.15%	64,800	675億5000万	+3.05%	10.89	1.07
09/07	2,657	2,713	2,642	2,706	+3.13%	56,500	676億5000万	+3.2%	10.91	1.07
09/06	2,665	2,665	2,608	2,624	-1.02%	60,200	656億	+0.08%	10.58	1.04
09/03	2,634	2,659	2,613	2,651	+0.65%	56,500	662億7500万	+1.11%	10.68	1.05
09/02	2,689	2,689	2,626	2,634	-2.15%	43,000	658億5000万	+0.27%	10.62	1.05
09/01	2,660	2,715	2,656	2,692	+2.01%	40,100	673億	+2.36%	10.85	1.07
08/31	2,570	2,653	2,559	2,639	+2.72%	38,800	659億7500万	+0.42%	10.64	1.05
08/30	2,586	2,590	2,542	2,569	-0.27%	46,000	642億2500万	-2.17%	10.35	1.02
08/27	2,598	2,608	2,557	2,576	-1.38%	45,100	644億	-1.75%	10.38	1.02
08/26	2,597	2,618	2,568	2,612	+2.51%	77,300	653億	-0.11%	10.53	1.04
08/25	2,572	2,585	2,540	2,548	-0.2%	32,300	637億	-2.26%	10.27	1.01
08/24	2,538	2,565	2,538	2,553	+0.63%	23,600	638億2500万	-1.88%	10.29	1.01
08/23	2,600	2,606	2,536	2,537	+1.93%	51,600	634億2500万	-2.31%	10.22	1.01
08/20	2,500	2,519	2,480	2,489	-1.5%	45,600	622億2500万	-3.97%	10.03	0.99
08/19	2,550	2,552	2,522	2,527	-1.94%	40,200	631億7500万	-2.51%	10.18	1
08/18	2,614	2,618	2,566	2,577	-1.49%	25,100	644億2500万	-0.46%	10.39	1.02
08/17	2,630	2,640	2,608	2,616	+1.28%	41,100	654億	+1.28%	10.54	1.04
08/16	2,581	2,589	2,549	2,583	-0.46%	58,000	645億7500万	+0.19%	10.41	1.03
08/13	2,627	2,627	2,584	2,595	-1.89%	56,800	648億7500万	+0.82%	10.46	1.03
08/12	2,702	2,704	2,644	2,645	-1.89%	57,500	661億2500万	+2.84%	10.66	1.05
08/11	2,656	2,699	2,634	2,696	+2.47%	69,500	674億	+5.07%	10.87	1.07
08/10	2,603	2,660	2,580	2,631	-3.98%	140,700	657億7500万	+2.85%	10.6	1.04
08/06	2,750	2,758	2,683	2,740	+0.85%	88,300	685億	+7.41%	11.04	1.09

7740 タムロン

株価チャート

2021/08/06～2021/12/30

株価推移

開示資料

決算

株式

チャート