東京計器（7721）の株価チャート
2010/05/18～2010/10/07
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 |
| 10/07 | 560 | 560 | 550 | 550 | -1.79% | 23,200 | - | 0% | - | - |
| 10/06 | 545 | 560 | 540 | 560 | +2.75% | 75,000 | - | +2% | - | - |
| 10/05 | 525 | 545 | 525 | 545 | +2.83% | 39,600 | - | -0.55% | - | - |
| 10/04 | 540 | 540 | 530 | 530 | -1.85% | 40,400 | - | -3.28% | - | - |
| 10/01 | 560 | 560 | 540 | 540 | -3.57% | 37,600 | - | -1.46% | - | - |
| 09/30 | 580 | 585 | 560 | 560 | -3.45% | 42,000 | - | +2.38% | - | - |
| 09/29 | 570 | 590 | 565 | 580 | +0.87% | 67,200 | - | +6.23% | - | - |
| 09/28 | 575 | 585 | 570 | 575 | -0.86% | 25,600 | - | +5.7% | - | - |
| 09/27 | 580 | 580 | 565 | 580 | +2.65% | 31,400 | - | +6.81% | - | - |
| 09/24 | 580 | 590 | 565 | 565 | -4.24% | 128,200 | - | +4.24% | - | - |
| 09/22 | 540 | 595 | 540 | 590 | +8.26% | 137,000 | - | +9.26% | - | - |
| 09/21 | 550 | 560 | 540 | 545 | +0.93% | 20,400 | - | +1.3% | - | - |
| 09/17 | 540 | 550 | 540 | 540 | 0% | 12,200 | - | +0.56% | - | - |
| 09/16 | 550 | 550 | 535 | 540 | -1.82% | 19,600 | - | +0.56% | - | - |
| 09/15 | 530 | 550 | 530 | 550 | +2.8% | 24,400 | - | +2.42% | - | - |
| 09/14 | 540 | 545 | 530 | 535 | -1.83% | 23,400 | - | -0.56% | - | - |
| 09/13 | 560 | 560 | 545 | 545 | -1.8% | 19,800 | - | +1.11% | - | - |
| 09/10 | 535 | 555 | 535 | 555 | +2.78% | 46,600 | - | +2.78% | - | - |
| 09/09 | 535 | 540 | 530 | 540 | +0.93% | 9,200 | - | -0.18% | - | - |
| 09/08 | 540 | 540 | 530 | 535 | -1.83% | 8,200 | - | -1.29% | - | - |
| 09/07 | 555 | 555 | 545 | 545 | -1.8% | 8,800 | - | +0.37% | - | - |
| 09/06 | 530 | 555 | 530 | 555 | +4.72% | 19,600 | - | +2.02% | - | - |
| 09/03 | 530 | 535 | 525 | 530 | 0% | 14,400 | - | -2.57% | - | - |
| 09/02 | 525 | 530 | 525 | 530 | +0.95% | 8,600 | - | -2.93% | - | - |
| 09/01 | 525 | 530 | 520 | 525 | -0.94% | 13,200 | - | -4.02% | - | - |
| 08/31 | 530 | 540 | 520 | 530 | -1.85% | 25,400 | - | -3.64% | - | - |
| 08/30 | 540 | 545 | 535 | 540 | +1.89% | 18,000 | - | -2% | - | - |
| 08/27 | 525 | 535 | 520 | 530 | -0.93% | 18,800 | - | -3.99% | - | - |
| 08/26 | 530 | 550 | 525 | 535 | +0.94% | 17,200 | - | -3.43% | - | - |
| 08/25 | 555 | 555 | 525 | 530 | +0.95% | 69,000 | - | -4.5% | - | - |
| 08/24 | 535 | 535 | 520 | 525 | -2.78% | 20,600 | - | -5.75% | - | - |
| 08/23 | 545 | 545 | 520 | 540 | 0% | 18,400 | - | -3.4% | - | - |
| 08/20 | 535 | 540 | 535 | 540 | -0.92% | 9,000 | - | -3.74% | - | - |
| 08/19 | 530 | 545 | 530 | 545 | +1.87% | 19,400 | - | -3.2% | - | - |
| 08/18 | 535 | 540 | 525 | 535 | +2.88% | 21,600 | - | -5.31% | - | - |
| 08/17 | 525 | 530 | 520 | 520 | -1.89% | 22,400 | - | -8.45% | - | - |
| 08/16 | 545 | 545 | 525 | 530 | -2.75% | 20,400 | - | -7.18% | - | - |
| 08/13 | 545 | 550 | 540 | 545 | 0% | 12,400 | - | -4.89% | - | - |
| 08/12 | 540 | 545 | 530 | 545 | -1.8% | 32,800 | - | -5.22% | - | - |
| 08/11 | 560 | 560 | 555 | 555 | -1.77% | 15,600 | - | -3.81% | - | - |
| 08/10 | 575 | 575 | 560 | 565 | -1.74% | 18,400 | - | -2.59% | - | - |
| 08/09 | 570 | 585 | 570 | 575 | 0% | 31,600 | - | -1.03% | - | - |
| 08/06 | 565 | 575 | 565 | 575 | +0.88% | 13,000 | - | -1.2% | - | - |
| 08/05 | 570 | 570 | 565 | 570 | +1.79% | 9,400 | - | -2.06% | - | - |
| 08/04 | 565 | 565 | 560 | 560 | -0.88% | 14,200 | - | -3.95% | - | - |
| 08/03 | 570 | 570 | 565 | 565 | 0% | 14,200 | - | -3.42% | - | - |
| 08/02 | 565 | 575 | 565 | 565 | 0% | 9,600 | - | -3.75% | - | - |
| 07/30 | 570 | 575 | 565 | 565 | -1.74% | 17,200 | - | -4.07% | - | - |
| 07/29 | 580 | 580 | 570 | 575 | -1.71% | 13,000 | - | -2.87% | - | - |
| 07/28 | 570 | 585 | 570 | 585 | +3.54% | 18,000 | - | -1.68% | - | - |
| 07/27 | 575 | 575 | 565 | 565 | -0.88% | 23,600 | - | -5.52% | - | - |
| 07/26 | 570 | 575 | 570 | 570 | 0% | 27,400 | - | -5.32% | - | - |
| 07/23 | 570 | 570 | 560 | 570 | +2.7% | 26,000 | - | -5.79% | - | - |
| 07/22 | 570 | 575 | 555 | 555 | -3.48% | 35,000 | - | -8.42% | - | - |
| 07/21 | 590 | 590 | 575 | 575 | -2.54% | 12,800 | - | -5.74% | - | - |
| 07/20 | 580 | 590 | 570 | 590 | +1.72% | 16,000 | - | -3.44% | - | - |
| 07/16 | 585 | 585 | 575 | 580 | -0.85% | 29,000 | - | -5.23% | - | - |
| 07/15 | 595 | 600 | 585 | 585 | -4.1% | 51,600 | - | -4.57% | - | - |
| 07/14 | 600 | 610 | 600 | 610 | +2.52% | 12,000 | - | -0.49% | - | - |
| 07/13 | 605 | 610 | 595 | 595 | -1.65% | 11,200 | - | -2.78% | - | - |
| 07/12 | 600 | 610 | 595 | 605 | +2.54% | 22,800 | - | -1.14% | - | - |
| 07/09 | 595 | 600 | 585 | 590 | -0.84% | 31,800 | - | -3.59% | - | - |
| 07/08 | 610 | 615 | 595 | 595 | 0% | 33,400 | - | -2.94% | - | - |
| 07/07 | 610 | 610 | 590 | 595 | -2.46% | 30,600 | - | -3.09% | - | - |
| 07/06 | 610 | 610 | 600 | 610 | +0.83% | 27,000 | - | -0.81% | - | - |
| 07/05 | 595 | 615 | 590 | 605 | +3.42% | 34,400 | - | -1.63% | - | - |
| 07/02 | 580 | 590 | 575 | 585 | -0.85% | 30,600 | - | -5.03% | - | - |
| 07/01 | 605 | 605 | 585 | 590 | -0.84% | 40,600 | - | -4.38% | - | - |
| 06/30 | 615 | 620 | 590 | 595 | -1.65% | 78,600 | - | -3.72% | - | - |
| 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% | - | - |
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。
