東京計器（7721）の株価チャート
2010/02/02～2010/06/29
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 |
| 2010 |
| 06/29 | 600 | 615 | 600 | 605 | 0% | 40,400 | - | -1.94% | - | - |
| 06/28 | 620 | 620 | 595 | 605 | -1.63% | 45,600 | - | -2.1% | - | - |
| 06/25 | 635 | 640 | 615 | 615 | -5.38% | 35,400 | - | -0.49% | - | - |
| 06/24 | 640 | 660 | 640 | 650 | +1.56% | 40,000 | - | +5.35% | - | - |
| 06/23 | 650 | 650 | 635 | 640 | -3.03% | 51,200 | - | +4.07% | - | - |
| 06/22 | 665 | 665 | 650 | 660 | -1.49% | 45,200 | - | +7.49% | - | - |
| 06/21 | 645 | 670 | 640 | 670 | +4.69% | 84,200 | - | +9.3% | - | - |
| 06/18 | 615 | 640 | 610 | 640 | +4.07% | 57,600 | - | +4.75% | - | - |
| 06/17 | 630 | 635 | 610 | 615 | -3.15% | 62,600 | - | +0.33% | - | - |
| 06/16 | 625 | 635 | 620 | 635 | +3.25% | 47,800 | - | +3.25% | - | - |
| 06/15 | 615 | 620 | 605 | 615 | +0.82% | 18,800 | - | -0.16% | - | - |
| 06/14 | 600 | 620 | 600 | 610 | +1.67% | 38,200 | - | -1.45% | - | - |
| 06/11 | 595 | 600 | 590 | 600 | +2.56% | 52,600 | - | -4.31% | - | - |
| 06/10 | 585 | 595 | 580 | 585 | 0% | 38,800 | - | -7.87% | - | - |
| 06/09 | 600 | 605 | 580 | 585 | -2.5% | 40,600 | - | -9.3% | - | - |
| 06/08 | 600 | 605 | 585 | 600 | -0.83% | 47,600 | - | -8.54% | - | - |
| 06/07 | 610 | 610 | 600 | 605 | -2.42% | 46,200 | - | -9.02% | - | - |
| 06/04 | 615 | 630 | 615 | 620 | -0.8% | 40,800 | - | -8.01% | - | - |
| 06/03 | 620 | 625 | 615 | 625 | +3.31% | 44,800 | - | -8.36% | - | - |
| 06/02 | 610 | 615 | 605 | 605 | -2.42% | 41,200 | - | -12.32% | - | - |
| 06/01 | 620 | 625 | 615 | 620 | -1.59% | 27,600 | - | -11.05% | - | - |
| 05/31 | 610 | 630 | 610 | 630 | +3.28% | 43,800 | - | -10.64% | - | - |
| 05/28 | 615 | 620 | 605 | 610 | +1.67% | 76,200 | - | -14.21% | - | - |
| 05/27 | 590 | 600 | 580 | 600 | +1.69% | 74,200 | - | -16.43% | - | - |
| 05/26 | 615 | 620 | 590 | 590 | -4.07% | 124,800 | - | -18.96% | - | - |
| 05/25 | 610 | 635 | 600 | 615 | +0.82% | 257,800 | - | -16.67% | - | - |
| 05/24 | 605 | 625 | 580 | 610 | +2.52% | 151,200 | - | -18.45% | - | - |
| 05/21 | 575 | 600 | 565 | 595 | -0.83% | 189,800 | - | -21.5% | - | - |
| 05/20 | 625 | 630 | 585 | 600 | -2.44% | 150,800 | - | -21.98% | - | - |
| 05/19 | 620 | 625 | 595 | 615 | -0.81% | 109,600 | - | -21.15% | - | - |
| 05/18 | 640 | 645 | 605 | 620 | -3.13% | 125,800 | - | -21.42% | - | - |
| 05/17 | 660 | 670 | 630 | 640 | -4.48% | 135,600 | - | -19.8% | - | - |
| 05/14 | 670 | 680 | 640 | 670 | +0.75% | 132,800 | - | -16.98% | - | - |
| 05/13 | 685 | 685 | 660 | 665 | -0.75% | 169,800 | - | -18.4% | - | - |
| 05/12 | 695 | 710 | 665 | 670 | -3.6% | 430,400 | - | -18.39% | - | - |
| 05/11 | 825 | 830 | 675 | 695 | -14.2% | 264,600 | - | -15.86% | - | - |
| 05/10 | 795 | 815 | 795 | 810 | +0.62% | 62,400 | - | -2.64% | - | - |
| 05/07 | 810 | 820 | 790 | 805 | -3.59% | 123,400 | - | -3.36% | - | - |
| 05/06 | 840 | 850 | 835 | 835 | -2.91% | 70,800 | - | +0.12% | - | - |
| 04/30 | 845 | 875 | 835 | 860 | +4.88% | 180,800 | - | +2.99% | - | - |
| 04/28 | 805 | 840 | 800 | 820 | -1.2% | 120,600 | - | -1.8% | - | - |
| 04/27 | 820 | 830 | 820 | 830 | +1.22% | 46,800 | - | -0.72% | - | - |
| 04/26 | 825 | 830 | 815 | 820 | +1.23% | 53,400 | - | -2.26% | - | - |
| 04/23 | 800 | 810 | 790 | 810 | +1.25% | 46,600 | - | -3.23% | - | - |
| 04/22 | 795 | 805 | 785 | 800 | 0% | 74,400 | - | -3.85% | - | - |
| 04/21 | 795 | 810 | 790 | 800 | +2.56% | 98,800 | - | -3.26% | - | - |
| 04/20 | 810 | 820 | 780 | 780 | -3.11% | 118,800 | - | -5.11% | - | - |
| 04/19 | 810 | 825 | 805 | 805 | -4.17% | 83,800 | - | -1.47% | - | - |
| 04/16 | 850 | 865 | 835 | 840 | -1.18% | 104,800 | - | +3.45% | - | - |
| 04/15 | 870 | 870 | 850 | 850 | 0% | 61,200 | - | +5.72% | - | - |
| 04/14 | 860 | 865 | 845 | 850 | -1.73% | 58,000 | - | +6.78% | - | - |
| 04/13 | 875 | 880 | 845 | 865 | -1.14% | 116,400 | - | +9.91% | - | - |
| 04/12 | 885 | 910 | 875 | 875 | +1.16% | 250,800 | - | +12.47% | - | - |
| 04/09 | 835 | 875 | 835 | 865 | +2.98% | 153,400 | - | +12.63% | - | - |
| 04/08 | 850 | 855 | 835 | 840 | -2.33% | 69,000 | - | +10.82% | - | - |
| 04/07 | 845 | 870 | 840 | 860 | +1.18% | 87,400 | - | +14.82% | - | - |
| 04/06 | 885 | 890 | 845 | 850 | -3.41% | 222,400 | - | +14.86% | - | - |
| 04/05 | 825 | 885 | 825 | 880 | +9.32% | 527,000 | - | +20.38% | - | - |
| 04/02 | 800 | 820 | 780 | 805 | -0.62% | 204,400 | - | +11.5% | - | - |
| 04/01 | 820 | 825 | 800 | 810 | -1.82% | 148,400 | - | +13.45% | - | - |
| 03/31 | 835 | 840 | 820 | 825 | -1.2% | 150,600 | 140億8806万 | +16.53% | 24.59 | 0.7 |
| 03/30 | 850 | 855 | 795 | 835 | -1.18% | 378,200 | - | +19.29% | - | - |
| 03/29 | 840 | 860 | 830 | 845 | -1.17% | 142,000 | - | +22.29% | - | - |
| 03/26 | 845 | 890 | 835 | 855 | +0.59% | 554,000 | - | +25.55% | - | - |
| 03/25 | 870 | 875 | 825 | 850 | -1.16% | 526,000 | - | +26.68% | - | - |
| 03/24 | 895 | 925 | 835 | 860 | -5.49% | 1,341,600 | - | +30.11% | - | - |
| 03/23 | 785 | 910 | 780 | 910 | +18.18% | 1,480,600 | - | +40.22% | - | - |
| 03/19 | 695 | 790 | 690 | 770 | +14.07% | 721,200 | - | +21.07% | - | - |
| 03/18 | 670 | 675 | 665 | 675 | +0.75% | 45,800 | - | +7.31% | - | - |
| 03/17 | 665 | 670 | 660 | 670 | 0% | 55,200 | - | +7.2% | - | - |
| 03/16 | 670 | 670 | 660 | 670 | 0% | 23,600 | - | +7.89% | - | - |
| 03/15 | 675 | 690 | 670 | 670 | 0% | 62,600 | - | +8.59% | - | - |
| 03/12 | 660 | 685 | 655 | 670 | +3.08% | 149,600 | - | +9.12% | - | - |
| 03/11 | 645 | 650 | 640 | 650 | +1.56% | 58,000 | - | +6.21% | - | - |
| 03/10 | 645 | 655 | 640 | 640 | +0.79% | 125,800 | - | +4.75% | - | - |
| 03/09 | 630 | 635 | 625 | 635 | +0.79% | 23,200 | - | +4.1% | - | - |
| 03/08 | 630 | 630 | 625 | 630 | 0% | 16,400 | - | +3.45% | - | - |
| 03/05 | 625 | 630 | 620 | 630 | +2.44% | 20,200 | - | +3.62% | - | - |
| 03/04 | 620 | 625 | 615 | 615 | -1.6% | 22,000 | - | +0.99% | - | - |
| 03/03 | 630 | 630 | 615 | 625 | +0.81% | 16,600 | - | +2.46% | - | - |
| 03/02 | 635 | 635 | 615 | 620 | -1.59% | 39,600 | - | +1.64% | - | - |
| 03/01 | 630 | 645 | 630 | 630 | -2.33% | 36,800 | - | +2.94% | - | - |
| 02/26 | 625 | 645 | 615 | 645 | +4.03% | 41,200 | - | +5.22% | - | - |
| 02/25 | 640 | 640 | 610 | 620 | -3.88% | 51,600 | - | +1.31% | - | - |
| 02/24 | 625 | 645 | 625 | 645 | 0% | 43,200 | - | +5.22% | - | - |
| 02/23 | 610 | 650 | 610 | 645 | +6.61% | 131,800 | - | +5.22% | - | - |
| 02/22 | 605 | 605 | 595 | 605 | +2.54% | 48,600 | - | -1.31% | - | - |
| 02/19 | 610 | 610 | 590 | 590 | -2.48% | 71,800 | - | -4.22% | - | - |
| 02/18 | 590 | 610 | 590 | 605 | +2.54% | 61,600 | - | -2.26% | - | - |
| 02/17 | 585 | 595 | 580 | 590 | +1.72% | 31,400 | - | -4.99% | - | - |
| 02/16 | 580 | 585 | 580 | 580 | 0% | 10,800 | - | -7.05% | - | - |
| 02/15 | 590 | 590 | 575 | 580 | 0% | 10,800 | - | -7.5% | - | - |
| 02/12 | 585 | 595 | 575 | 580 | +0.87% | 30,200 | - | -7.79% | - | - |
| 02/10 | 580 | 585 | 575 | 575 | +0.88% | 19,600 | - | -8.87% | - | - |
| 02/09 | 585 | 590 | 565 | 570 | -3.39% | 25,800 | - | -9.95% | - | - |
| 02/08 | 605 | 630 | 575 | 590 | -0.84% | 36,800 | - | -6.94% | - | - |
| 02/05 | 605 | 610 | 595 | 595 | -3.25% | 15,800 | - | -6.15% | - | - |
| 02/04 | 620 | 625 | 610 | 615 | 0% | 5,200 | - | -3.15% | - | - |
| 02/03 | 625 | 625 | 610 | 615 | 0% | 8,200 | - | -3% | - | - |
| 02/02 | 605 | 615 | 605 | 615 | +0.82% | 11,000 | - | -2.84% | - | - |
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。
