東京計器（7721）の株価チャート
2008/01/09～2008/06/04
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2008 |
| 06/04 | 1,205 | 1,240 | 1,205 | 1,225 | +2.51% | 79,800 | - | -1.05% | - | - |
| 06/03 | 1,205 | 1,210 | 1,190 | 1,195 | -2.45% | 61,000 | - | -3.71% | - | - |
| 06/02 | 1,210 | 1,225 | 1,200 | 1,225 | +2.51% | 41,200 | - | -1.45% | - | - |
| 05/30 | 1,200 | 1,205 | 1,185 | 1,195 | -0.83% | 46,200 | - | -3.94% | - | - |
| 05/29 | 1,195 | 1,205 | 1,195 | 1,205 | +1.26% | 21,200 | - | -3.45% | - | - |
| 05/28 | 1,220 | 1,220 | 1,190 | 1,190 | -2.46% | 60,600 | - | -4.95% | - | - |
| 05/27 | 1,220 | 1,225 | 1,205 | 1,220 | +1.24% | 28,800 | - | -2.94% | - | - |
| 05/26 | 1,230 | 1,230 | 1,205 | 1,205 | -1.23% | 29,200 | - | -4.37% | - | - |
| 05/23 | 1,230 | 1,235 | 1,215 | 1,220 | -0.41% | 45,400 | - | -3.48% | - | - |
| 05/22 | 1,210 | 1,225 | 1,205 | 1,225 | +0.41% | 33,200 | - | -3.24% | - | - |
| 05/21 | 1,225 | 1,225 | 1,210 | 1,220 | 0% | 40,200 | - | -3.79% | - | - |
| 05/20 | 1,245 | 1,245 | 1,215 | 1,220 | -2.01% | 69,400 | - | -4.16% | - | - |
| 05/19 | 1,235 | 1,250 | 1,235 | 1,245 | +1.22% | 28,000 | - | -2.43% | - | - |
| 05/16 | 1,260 | 1,265 | 1,220 | 1,230 | -1.99% | 69,600 | - | -3.83% | - | - |
| 05/15 | 1,240 | 1,255 | 1,235 | 1,255 | +3.29% | 57,600 | - | -2.26% | - | - |
| 05/14 | 1,230 | 1,235 | 1,215 | 1,215 | -0.41% | 62,000 | - | -5.81% | - | - |
| 05/13 | 1,235 | 1,240 | 1,200 | 1,220 | -2.79% | 134,600 | - | -5.86% | - | - |
| 05/12 | 1,285 | 1,300 | 1,220 | 1,255 | -0.79% | 133,600 | - | -3.76% | - | - |
| 05/09 | 1,300 | 1,300 | 1,265 | 1,265 | -2.32% | 47,600 | - | -3.66% | - | - |
| 05/08 | 1,290 | 1,305 | 1,290 | 1,295 | 0% | 62,400 | - | -1.97% | - | - |
| 05/07 | 1,300 | 1,305 | 1,290 | 1,295 | +1.17% | 44,600 | - | -2.63% | - | - |
| 05/02 | 1,295 | 1,300 | 1,275 | 1,280 | 0% | 34,600 | - | -4.12% | - | - |
| 05/01 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 31,200 | - | -4.41% | - | - |
| 04/30 | 1,275 | 1,315 | 1,275 | 1,300 | +1.56% | 35,800 | - | -3.13% | - | - |
| 04/28 | 1,290 | 1,290 | 1,265 | 1,280 | 0% | 60,000 | - | -4.76% | - | - |
| 04/25 | 1,275 | 1,280 | 1,255 | 1,280 | +2.4% | 48,600 | - | -4.9% | - | - |
| 04/24 | 1,250 | 1,270 | 1,245 | 1,250 | -0.4% | 61,400 | - | -7.2% | - | - |
| 04/23 | 1,285 | 1,285 | 1,220 | 1,255 | -2.71% | 116,400 | - | -6.9% | - | - |
| 04/22 | 1,290 | 1,300 | 1,265 | 1,290 | -1.9% | 113,800 | - | -4.23% | - | - |
| 04/21 | 1,345 | 1,345 | 1,300 | 1,315 | +0.77% | 67,200 | - | -2.16% | - | - |
| 04/18 | 1,325 | 1,325 | 1,295 | 1,305 | -0.38% | 45,200 | - | -2.68% | - | - |
| 04/17 | 1,310 | 1,325 | 1,300 | 1,310 | +1.95% | 44,800 | - | -2.24% | - | - |
| 04/16 | 1,295 | 1,305 | 1,275 | 1,285 | +0.39% | 43,000 | - | -4.03% | - | - |
| 04/15 | 1,280 | 1,295 | 1,275 | 1,280 | 0% | 28,400 | - | -4.41% | - | - |
| 04/14 | 1,300 | 1,305 | 1,260 | 1,280 | -4.48% | 81,600 | - | -4.33% | - | - |
| 04/11 | 1,315 | 1,345 | 1,290 | 1,340 | +3.88% | 31,000 | - | +0.07% | - | - |
| 04/10 | 1,305 | 1,320 | 1,285 | 1,290 | -2.64% | 53,400 | - | -3.52% | - | - |
| 04/09 | 1,360 | 1,380 | 1,320 | 1,325 | -2.57% | 43,000 | - | -0.82% | - | - |
| 04/08 | 1,375 | 1,400 | 1,360 | 1,360 | -2.16% | 60,600 | - | +1.95% | - | - |
| 04/07 | 1,380 | 1,405 | 1,360 | 1,390 | +1.83% | 30,600 | - | +4.43% | - | - |
| 04/04 | 1,440 | 1,450 | 1,360 | 1,365 | -5.21% | 88,400 | - | +2.71% | - | - |
| 04/03 | 1,485 | 1,490 | 1,430 | 1,440 | -2.7% | 70,600 | - | +8.27% | - | - |
| 04/02 | 1,490 | 1,500 | 1,440 | 1,480 | +1.72% | 54,000 | - | +11.53% | - | - |
| 04/01 | 1,460 | 1,485 | 1,455 | 1,455 | -3.64% | 43,000 | - | +10.06% | - | - |
| 03/31 | 1,395 | 1,520 | 1,390 | 1,510 | +4.86% | 131,800 | - | +14.48% | - | - |
| 03/28 | 1,370 | 1,440 | 1,345 | 1,440 | +5.11% | 88,600 | - | +9.67% | - | - |
| 03/27 | 1,340 | 1,375 | 1,325 | 1,370 | +1.48% | 42,000 | - | +4.42% | - | - |
| 03/26 | 1,345 | 1,365 | 1,340 | 1,350 | -1.1% | 18,600 | - | +2.97% | - | - |
| 03/25 | 1,370 | 1,375 | 1,330 | 1,365 | +3.41% | 61,600 | - | +3.88% | - | - |
| 03/24 | 1,305 | 1,330 | 1,305 | 1,320 | +1.15% | 39,600 | - | +0.38% | - | - |
| 03/21 | 1,270 | 1,310 | 1,255 | 1,305 | +2.76% | 39,200 | - | -0.99% | - | - |
| 03/19 | 1,290 | 1,295 | 1,255 | 1,270 | +2.42% | 64,400 | - | -4.01% | - | - |
| 03/18 | 1,160 | 1,240 | 1,160 | 1,240 | +2.9% | 80,800 | - | -6.49% | - | - |
| 03/17 | 1,180 | 1,220 | 1,165 | 1,205 | -2.82% | 78,000 | - | -9.4% | - | - |
| 03/14 | 1,275 | 1,280 | 1,235 | 1,240 | -2.75% | 101,400 | - | -7.26% | - | - |
| 03/13 | 1,300 | 1,300 | 1,260 | 1,275 | -1.16% | 95,400 | - | -5.06% | - | - |
| 03/12 | 1,325 | 1,330 | 1,280 | 1,290 | +0.78% | 74,400 | - | -4.37% | - | - |
| 03/11 | 1,260 | 1,285 | 1,250 | 1,280 | +0.79% | 51,800 | - | -5.6% | - | - |
| 03/10 | 1,300 | 1,325 | 1,270 | 1,270 | -1.55% | 108,600 | - | -7.23% | - | - |
| 03/07 | 1,260 | 1,325 | 1,260 | 1,290 | -1.15% | 92,400 | - | -6.66% | - | - |
| 03/06 | 1,270 | 1,310 | 1,265 | 1,305 | +3.98% | 42,200 | - | -6.32% | - | - |
| 03/05 | 1,255 | 1,270 | 1,250 | 1,255 | -1.57% | 33,600 | - | -10.49% | - | - |
| 03/04 | 1,290 | 1,310 | 1,260 | 1,275 | -0.39% | 67,600 | - | -9.77% | - | - |
| 03/03 | 1,320 | 1,325 | 1,265 | 1,280 | -5.88% | 100,800 | - | -10.05% | - | - |
| 02/29 | 1,345 | 1,375 | 1,340 | 1,360 | -0.73% | 87,600 | - | -5.23% | - | - |
| 02/28 | 1,360 | 1,375 | 1,350 | 1,370 | +0.37% | 80,200 | - | -4.86% | - | - |
| 02/27 | 1,380 | 1,385 | 1,340 | 1,365 | +0.37% | 83,400 | - | -5.27% | - | - |
| 02/26 | 1,410 | 1,410 | 1,360 | 1,360 | -2.16% | 36,400 | - | -5.56% | - | - |
| 02/25 | 1,400 | 1,400 | 1,375 | 1,390 | +1.83% | 36,000 | - | -3.61% | - | - |
| 02/22 | 1,370 | 1,380 | 1,340 | 1,365 | -2.15% | 95,000 | - | -5.67% | - | - |
| 02/21 | 1,385 | 1,400 | 1,370 | 1,395 | +2.57% | 52,200 | - | -3.79% | - | - |
| 02/20 | 1,405 | 1,405 | 1,360 | 1,360 | -3.89% | 92,400 | - | -6.27% | - | - |
| 02/19 | 1,420 | 1,425 | 1,405 | 1,415 | +1.07% | 35,200 | - | -2.68% | - | - |
| 02/18 | 1,415 | 1,440 | 1,390 | 1,400 | 0% | 77,600 | - | -4.18% | - | - |
| 02/15 | 1,390 | 1,410 | 1,365 | 1,400 | -1.06% | 95,000 | - | -4.7% | - | - |
| 02/14 | 1,375 | 1,425 | 1,375 | 1,415 | +4.81% | 87,400 | - | -4.26% | - | - |
| 02/13 | 1,355 | 1,390 | 1,345 | 1,350 | +0.75% | 215,400 | - | -9.03% | - | - |
| 02/12 | 1,375 | 1,385 | 1,330 | 1,340 | -2.55% | 117,200 | - | -10.25% | - | - |
| 02/08 | 1,390 | 1,420 | 1,360 | 1,375 | -2.14% | 105,400 | - | -8.58% | - | - |
| 02/07 | 1,395 | 1,435 | 1,395 | 1,405 | -1.06% | 109,600 | - | -7.26% | - | - |
| 02/06 | 1,445 | 1,455 | 1,415 | 1,420 | -3.4% | 141,400 | - | -6.95% | - | - |
| 02/05 | 1,595 | 1,655 | 1,430 | 1,470 | -8.41% | 187,400 | - | -4.36% | - | - |
| 02/04 | 1,570 | 1,610 | 1,570 | 1,605 | +1.58% | 65,600 | - | +3.95% | - | - |
| 02/01 | 1,590 | 1,605 | 1,555 | 1,580 | 0% | 69,800 | - | +2.33% | - | - |
| 01/31 | 1,480 | 1,580 | 1,475 | 1,580 | +3.61% | 89,600 | - | +2.27% | - | - |
| 01/30 | 1,555 | 1,575 | 1,505 | 1,525 | -0.33% | 67,800 | - | -1.29% | - | - |
| 01/29 | 1,545 | 1,555 | 1,500 | 1,530 | +0.66% | 76,000 | - | -1.1% | - | - |
| 01/28 | 1,570 | 1,570 | 1,510 | 1,520 | -4.4% | 63,400 | - | -1.81% | - | - |
| 01/25 | 1,525 | 1,595 | 1,495 | 1,590 | +7.07% | 104,200 | - | +2.32% | - | - |
| 01/24 | 1,445 | 1,490 | 1,425 | 1,485 | +6.45% | 116,000 | - | -4.62% | - | - |
| 01/23 | 1,350 | 1,425 | 1,350 | 1,395 | +5.28% | 148,400 | - | -10.92% | - | - |
| 01/22 | 1,380 | 1,395 | 1,320 | 1,325 | -7.02% | 136,000 | - | -16.03% | - | - |
| 01/21 | 1,445 | 1,450 | 1,415 | 1,425 | -4.68% | 79,200 | - | -10.49% | - | - |
| 01/18 | 1,385 | 1,510 | 1,385 | 1,495 | +2.75% | 175,400 | - | -6.62% | - | - |
| 01/17 | 1,390 | 1,460 | 1,380 | 1,455 | +2.83% | 153,000 | - | -9.51% | - | - |
| 01/16 | 1,390 | 1,480 | 1,365 | 1,415 | -1.74% | 296,600 | - | -12.49% | - | - |
| 01/15 | 1,545 | 1,555 | 1,430 | 1,440 | -9.72% | 197,600 | - | -11.49% | - | - |
| 01/11 | 1,585 | 1,620 | 1,575 | 1,595 | +0.63% | 103,400 | - | -2.57% | - | - |
| 01/10 | 1,630 | 1,630 | 1,585 | 1,585 | -2.46% | 56,400 | - | -3.41% | - | - |
| 01/09 | 1,550 | 1,635 | 1,545 | 1,625 | +3.5% | 131,000 | - | -1.04% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
