東京計器（7721）の株価チャート
2008/06/05～2008/10/28
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 |
| 10/28 | 555 | 600 | 530 | 600 | +6.19% | 38,400 | - | -21.26% | - | - |
| 10/27 | 610 | 630 | 550 | 565 | -5.83% | 46,200 | - | -27.47% | - | - |
| 10/24 | 680 | 680 | 565 | 600 | -7.69% | 60,200 | - | -24.43% | - | - |
| 10/23 | 625 | 650 | 625 | 650 | -0.76% | 33,600 | - | -19.25% | - | - |
| 10/22 | 685 | 695 | 650 | 655 | -7.75% | 26,600 | - | -19.33% | - | - |
| 10/21 | 710 | 730 | 695 | 710 | +2.9% | 20,800 | - | -13.52% | - | - |
| 10/20 | 680 | 690 | 665 | 690 | +5.34% | 14,600 | - | -16.67% | - | - |
| 10/17 | 655 | 690 | 645 | 655 | +5.65% | 27,800 | - | -21.74% | - | - |
| 10/16 | 720 | 725 | 620 | 620 | -17.88% | 38,800 | - | -26.97% | - | - |
| 10/15 | 770 | 775 | 730 | 755 | -4.43% | 28,400 | - | -12.51% | - | - |
| 10/14 | 790 | 825 | 735 | 790 | +28.46% | 56,600 | - | -9.2% | - | - |
| 10/10 | 600 | 625 | 560 | 615 | +1.65% | 41,400 | - | -29.87% | - | - |
| 10/09 | 625 | 650 | 600 | 605 | -3.2% | 60,400 | - | -32.1% | - | - |
| 10/08 | 710 | 710 | 615 | 625 | -14.38% | 50,600 | - | -30.94% | - | - |
| 10/07 | 640 | 760 | 600 | 730 | -8.18% | 93,200 | - | -20.65% | - | - |
| 10/06 | 840 | 845 | 740 | 795 | -8.62% | 72,000 | - | -14.61% | - | - |
| 10/03 | 890 | 905 | 840 | 870 | -3.87% | 43,800 | - | -7.25% | - | - |
| 10/02 | 955 | 965 | 905 | 905 | -4.74% | 21,800 | - | -4.23% | - | - |
| 10/01 | 930 | 950 | 900 | 950 | +4.97% | 23,800 | - | 0% | - | - |
| 09/30 | 850 | 915 | 845 | 905 | -2.16% | 26,200 | - | -5.14% | - | - |
| 09/29 | 925 | 955 | 920 | 925 | +0.54% | 19,600 | - | -3.55% | - | - |
| 09/26 | 975 | 975 | 910 | 920 | -3.16% | 26,800 | - | -4.56% | - | - |
| 09/25 | 1,025 | 1,025 | 940 | 950 | -5% | 48,600 | - | -2.16% | - | - |
| 09/24 | 950 | 1,000 | 950 | 1,000 | +2.56% | 13,600 | - | +2.46% | - | - |
| 09/22 | 995 | 1,020 | 955 | 975 | -3.47% | 27,200 | - | -0.71% | - | - |
| 09/19 | 980 | 1,010 | 965 | 1,010 | +5.76% | 67,800 | - | +2.33% | - | - |
| 09/18 | 820 | 980 | 820 | 955 | +9.77% | 41,200 | - | -3.73% | - | - |
| 09/17 | 820 | 870 | 820 | 870 | +7.41% | 51,200 | - | -13% | - | - |
| 09/16 | 795 | 810 | 780 | 810 | -8.47% | 54,400 | - | -19.96% | - | - |
| 09/12 | 890 | 900 | 875 | 885 | -0.56% | 43,800 | - | -13.91% | - | - |
| 09/11 | 930 | 930 | 890 | 890 | -3.78% | 27,800 | - | -14.42% | - | - |
| 09/10 | 920 | 930 | 905 | 925 | -2.63% | 28,800 | - | -12.16% | - | - |
| 09/09 | 975 | 985 | 950 | 950 | -1.55% | 12,600 | - | -10.71% | - | - |
| 09/08 | 955 | 990 | 955 | 965 | +3.76% | 19,000 | - | -10.15% | - | - |
| 09/05 | 945 | 955 | 925 | 930 | -3.13% | 27,800 | - | -14.21% | - | - |
| 09/04 | 960 | 970 | 955 | 960 | 0% | 24,400 | - | -12.33% | - | - |
| 09/03 | 970 | 990 | 955 | 960 | -1.03% | 22,000 | - | -13.36% | - | - |
| 09/02 | 985 | 995 | 970 | 970 | -1.52% | 23,000 | - | -13.32% | - | - |
| 09/01 | 1,000 | 1,000 | 980 | 985 | -2.48% | 26,000 | - | -12.83% | - | - |
| 08/29 | 990 | 1,015 | 990 | 1,010 | +3.06% | 29,800 | - | -11.56% | - | - |
| 08/28 | 1,030 | 1,030 | 965 | 980 | -4.85% | 49,400 | - | -14.93% | - | - |
| 08/27 | 1,050 | 1,060 | 1,030 | 1,030 | -1.44% | 13,000 | - | -11.51% | - | - |
| 08/26 | 1,025 | 1,045 | 1,020 | 1,045 | -0.48% | 23,400 | - | -10.91% | - | - |
| 08/25 | 1,070 | 1,090 | 1,040 | 1,050 | +1.45% | 30,200 | - | -11.09% | - | - |
| 08/22 | 1,060 | 1,060 | 1,015 | 1,035 | -1.43% | 37,000 | - | -12.95% | - | - |
| 08/21 | 1,100 | 1,100 | 1,045 | 1,050 | -2.33% | 27,000 | - | -12.28% | - | - |
| 08/20 | 1,100 | 1,105 | 1,050 | 1,075 | -1.83% | 21,800 | - | -10.71% | - | - |
| 08/19 | 1,110 | 1,110 | 1,095 | 1,095 | -3.1% | 29,800 | - | -9.43% | - | - |
| 08/18 | 1,120 | 1,145 | 1,120 | 1,130 | +0.89% | 25,200 | - | -6.92% | - | - |
| 08/15 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 26,600 | - | -8.05% | - | - |
| 08/14 | 1,145 | 1,150 | 1,120 | 1,120 | -2.61% | 20,600 | - | -8.35% | - | - |
| 08/13 | 1,175 | 1,180 | 1,140 | 1,150 | -2.13% | 24,600 | - | -6.2% | - | - |
| 08/12 | 1,210 | 1,210 | 1,175 | 1,175 | -2.49% | 29,400 | - | -4.39% | - | - |
| 08/11 | 1,235 | 1,235 | 1,185 | 1,205 | +0.42% | 26,800 | - | -2.19% | - | - |
| 08/08 | 1,185 | 1,205 | 1,180 | 1,200 | -0.41% | 29,000 | - | -2.83% | - | - |
| 08/07 | 1,225 | 1,225 | 1,190 | 1,205 | -0.82% | 19,000 | - | -2.51% | - | - |
| 08/06 | 1,195 | 1,225 | 1,195 | 1,215 | +1.67% | 25,600 | - | -1.94% | - | - |
| 08/05 | 1,200 | 1,210 | 1,180 | 1,195 | -0.42% | 38,200 | - | -3.78% | - | - |
| 08/04 | 1,225 | 1,235 | 1,200 | 1,200 | -1.64% | 26,400 | - | -3.77% | - | - |
| 08/01 | 1,250 | 1,265 | 1,220 | 1,220 | -3.94% | 23,400 | - | -2.48% | - | - |
| 07/31 | 1,280 | 1,280 | 1,260 | 1,270 | +1.2% | 27,200 | - | +1.2% | - | - |
| 07/30 | 1,260 | 1,260 | 1,250 | 1,255 | +0.8% | 13,800 | - | -0.24% | - | - |
| 07/29 | 1,255 | 1,255 | 1,235 | 1,245 | -1.97% | 17,200 | - | -1.35% | - | - |
| 07/28 | 1,280 | 1,280 | 1,265 | 1,270 | +0.4% | 8,800 | - | +0.32% | - | - |
| 07/25 | 1,300 | 1,300 | 1,265 | 1,265 | -0.78% | 43,200 | - | -0.39% | - | - |
| 07/24 | 1,270 | 1,275 | 1,260 | 1,275 | +1.59% | 19,200 | - | +0.08% | - | - |
| 07/23 | 1,255 | 1,270 | 1,240 | 1,255 | -0.4% | 58,800 | - | -1.72% | - | - |
| 07/22 | 1,230 | 1,260 | 1,230 | 1,260 | +1.61% | 40,200 | - | -1.56% | - | - |
| 07/18 | 1,255 | 1,255 | 1,235 | 1,240 | -0.4% | 23,600 | - | -3.28% | - | - |
| 07/17 | 1,235 | 1,250 | 1,225 | 1,245 | +3.32% | 41,400 | - | -3.11% | - | - |
| 07/16 | 1,205 | 1,210 | 1,205 | 1,205 | 0% | 24,400 | - | -6.44% | - | - |
| 07/15 | 1,225 | 1,225 | 1,200 | 1,205 | -0.82% | 58,200 | - | -6.73% | - | - |
| 07/14 | 1,225 | 1,235 | 1,215 | 1,215 | -2.02% | 69,800 | - | -6.18% | - | - |
| 07/11 | 1,225 | 1,255 | 1,205 | 1,240 | +2.06% | 49,800 | - | -4.62% | - | - |
| 07/10 | 1,205 | 1,225 | 1,200 | 1,215 | -0.41% | 33,200 | - | -6.54% | - | - |
| 07/09 | 1,230 | 1,240 | 1,215 | 1,220 | 0% | 46,200 | - | -6.23% | - | - |
| 07/08 | 1,240 | 1,245 | 1,210 | 1,220 | -2.4% | 31,400 | - | -6.23% | - | - |
| 07/07 | 1,265 | 1,265 | 1,230 | 1,250 | -2.34% | 44,800 | - | -3.85% | - | - |
| 07/04 | 1,240 | 1,280 | 1,235 | 1,280 | +2.81% | 38,600 | - | -1.46% | - | - |
| 07/03 | 1,245 | 1,255 | 1,235 | 1,245 | -1.97% | 51,600 | - | -3.94% | - | - |
| 07/02 | 1,300 | 1,300 | 1,270 | 1,270 | -2.31% | 45,600 | - | -1.85% | - | - |
| 07/01 | 1,300 | 1,320 | 1,295 | 1,300 | -0.76% | 40,600 | - | +0.7% | - | - |
| 06/30 | 1,370 | 1,370 | 1,305 | 1,310 | +1.16% | 68,800 | - | +1.71% | - | - |
| 06/27 | 1,300 | 1,300 | 1,250 | 1,295 | -2.26% | 97,000 | - | +0.86% | - | - |
| 06/26 | 1,335 | 1,345 | 1,310 | 1,325 | -1.85% | 40,200 | - | +3.43% | - | - |
| 06/25 | 1,350 | 1,350 | 1,320 | 1,350 | +0.37% | 33,600 | - | +5.72% | - | - |
| 06/24 | 1,340 | 1,360 | 1,305 | 1,345 | 0% | 58,400 | - | +5.74% | - | - |
| 06/23 | 1,330 | 1,375 | 1,330 | 1,345 | -2.54% | 67,800 | - | +6.16% | - | - |
| 06/20 | 1,335 | 1,385 | 1,320 | 1,380 | +1.47% | 131,200 | - | +9.26% | - | - |
| 06/19 | 1,365 | 1,365 | 1,330 | 1,360 | 0% | 85,000 | - | +8.19% | - | - |
| 06/18 | 1,335 | 1,375 | 1,310 | 1,360 | +2.64% | 188,800 | - | +8.63% | - | - |
| 06/17 | 1,315 | 1,330 | 1,295 | 1,325 | +0.76% | 69,600 | - | +6.26% | - | - |
| 06/16 | 1,290 | 1,325 | 1,290 | 1,315 | +1.54% | 61,200 | - | +5.88% | - | - |
| 06/13 | 1,305 | 1,325 | 1,275 | 1,295 | -2.63% | 113,800 | - | +4.44% | - | - |
| 06/12 | 1,300 | 1,350 | 1,280 | 1,330 | +1.92% | 162,200 | - | +7.34% | - | - |
| 06/11 | 1,285 | 1,325 | 1,275 | 1,305 | +1.56% | 70,600 | - | +5.5% | - | - |
| 06/10 | 1,335 | 1,335 | 1,265 | 1,285 | -3.02% | 173,200 | - | +3.88% | - | - |
| 06/09 | 1,230 | 1,355 | 1,225 | 1,325 | +6.43% | 351,400 | - | +7.11% | - | - |
| 06/06 | 1,260 | 1,275 | 1,245 | 1,245 | -0.4% | 76,000 | - | +0.81% | - | - |
| 06/05 | 1,240 | 1,250 | 1,220 | 1,250 | +2.04% | 57,400 | - | +1.05% | - | - |
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。
