東京計器（7721）の株価チャート
2011/03/10～2011/08/04
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 |
| 2011 |
| 08/04 | 620 | 635 | 620 | 625 | +1.63% | 55,200 | - | +4.52% | - | - |
| 08/03 | 635 | 635 | 605 | 615 | -4.65% | 124,200 | - | +3.19% | - | - |
| 08/02 | 625 | 655 | 625 | 645 | +3.2% | 154,400 | - | +8.59% | - | - |
| 08/01 | 625 | 625 | 610 | 625 | -0.79% | 69,400 | - | +5.75% | - | - |
| 07/29 | 630 | 645 | 625 | 630 | +1.61% | 270,200 | - | +6.96% | - | - |
| 07/28 | 600 | 625 | 600 | 620 | +1.64% | 138,200 | - | +5.8% | - | - |
| 07/27 | 590 | 615 | 585 | 610 | +1.67% | 94,400 | - | +4.63% | - | - |
| 07/26 | 610 | 615 | 590 | 600 | -1.64% | 26,600 | - | +3.27% | - | - |
| 07/25 | 620 | 625 | 605 | 610 | -0.81% | 100,200 | - | +5.54% | - | - |
| 07/22 | 595 | 615 | 595 | 615 | +4.24% | 187,600 | - | +6.96% | - | - |
| 07/21 | 585 | 595 | 575 | 590 | +1.72% | 40,200 | - | +3.15% | - | - |
| 07/20 | 580 | 580 | 575 | 580 | +0.87% | 11,000 | - | +1.58% | - | - |
| 07/19 | 570 | 580 | 570 | 575 | -0.86% | 16,400 | - | +1.05% | - | - |
| 07/15 | 565 | 580 | 565 | 580 | +1.75% | 7,800 | - | +2.11% | - | - |
| 07/14 | 585 | 585 | 570 | 570 | -2.56% | 25,200 | - | +0.53% | - | - |
| 07/13 | 575 | 585 | 570 | 585 | +0.86% | 16,000 | - | +3.36% | - | - |
| 07/12 | 580 | 585 | 575 | 580 | -0.85% | 15,800 | - | +2.84% | - | - |
| 07/11 | 590 | 590 | 585 | 585 | -1.68% | 23,600 | - | +4.09% | - | - |
| 07/08 | 590 | 595 | 590 | 595 | +0.85% | 69,600 | - | +6.25% | - | - |
| 07/07 | 585 | 590 | 580 | 590 | +0.85% | 26,400 | - | +5.92% | - | - |
| 07/06 | 585 | 585 | 580 | 585 | 0% | 21,000 | - | +5.41% | - | - |
| 07/05 | 585 | 590 | 585 | 585 | 0% | 11,200 | - | +5.6% | - | - |
| 07/04 | 590 | 590 | 580 | 585 | 0% | 20,800 | - | +5.98% | - | - |
| 07/01 | 585 | 590 | 580 | 585 | +1.74% | 35,000 | - | +6.17% | - | - |
| 06/30 | 585 | 585 | 570 | 575 | -0.86% | 57,600 | 98億1895万 | +4.74% | 7.47 | 0.5 |
| 06/29 | 570 | 580 | 565 | 580 | +2.65% | 38,200 | - | +5.84% | - | - |
| 06/28 | 570 | 570 | 565 | 565 | -0.88% | 12,000 | - | +3.48% | - | - |
| 06/27 | 575 | 575 | 560 | 570 | 0% | 27,200 | - | +4.4% | - | - |
| 06/24 | 560 | 570 | 560 | 570 | +2.7% | 32,000 | - | +4.59% | - | - |
| 06/23 | 555 | 560 | 555 | 555 | 0% | 17,000 | - | +2.02% | - | - |
| 06/22 | 550 | 560 | 550 | 555 | +0.91% | 20,200 | - | +2.02% | - | - |
| 06/21 | 540 | 550 | 540 | 550 | +1.85% | 9,200 | - | +1.1% | - | - |
| 06/20 | 535 | 545 | 535 | 540 | 0% | 9,800 | - | -0.74% | - | - |
| 06/17 | 550 | 550 | 535 | 540 | 0% | 26,800 | - | -0.92% | - | - |
| 06/16 | 545 | 555 | 540 | 540 | -1.82% | 26,800 | - | -1.1% | - | - |
| 06/15 | 545 | 550 | 540 | 550 | +0.92% | 23,600 | - | +0.36% | - | - |
| 06/14 | 545 | 545 | 525 | 545 | -0.91% | 55,200 | - | -0.73% | - | - |
| 06/13 | 545 | 550 | 540 | 550 | -0.9% | 6,200 | - | 0% | - | - |
| 06/10 | 550 | 565 | 550 | 555 | +2.78% | 44,000 | - | +0.54% | - | - |
| 06/09 | 530 | 545 | 525 | 540 | +1.89% | 15,800 | - | -2.17% | - | - |
| 06/08 | 535 | 535 | 525 | 530 | 0% | 12,600 | - | -4.33% | - | - |
| 06/07 | 530 | 530 | 525 | 530 | 0% | 6,400 | - | -4.68% | - | - |
| 06/06 | 535 | 540 | 530 | 530 | 0% | 6,800 | - | -4.85% | - | - |
| 06/03 | 540 | 545 | 530 | 530 | -2.75% | 13,000 | - | -5.19% | - | - |
| 06/02 | 535 | 545 | 535 | 545 | 0% | 12,600 | - | -2.68% | - | - |
| 06/01 | 545 | 550 | 540 | 545 | 0% | 33,400 | - | -2.85% | - | - |
| 05/31 | 555 | 555 | 540 | 545 | 0% | 11,600 | - | -3.02% | - | - |
| 05/30 | 545 | 550 | 540 | 545 | 0% | 5,800 | - | -3.02% | - | - |
| 05/27 | 550 | 550 | 545 | 545 | 0% | 5,400 | - | -3.02% | - | - |
| 05/26 | 550 | 550 | 545 | 545 | 0% | 11,800 | - | -3.2% | - | - |
| 05/25 | 560 | 560 | 545 | 545 | -0.91% | 17,800 | - | -3.37% | - | - |
| 05/24 | 540 | 550 | 540 | 550 | +1.85% | 16,800 | - | -2.48% | - | - |
| 05/23 | 550 | 550 | 535 | 540 | -1.82% | 20,000 | - | -4.42% | - | - |
| 05/20 | 550 | 560 | 535 | 550 | 0% | 21,400 | - | -2.83% | - | - |
| 05/19 | 565 | 565 | 550 | 550 | -2.65% | 15,800 | - | -3% | - | - |
| 05/18 | 550 | 565 | 550 | 565 | +2.73% | 9,000 | - | -0.35% | - | - |
| 05/17 | 550 | 555 | 550 | 550 | -0.9% | 16,800 | - | -2.83% | - | - |
| 05/16 | 555 | 560 | 555 | 555 | -1.77% | 16,200 | - | -1.77% | - | - |
| 05/13 | 595 | 595 | 550 | 565 | -4.24% | 86,800 | - | 0% | - | - |
| 05/12 | 575 | 600 | 575 | 590 | +0.85% | 106,600 | - | +4.24% | - | - |
| 05/11 | 575 | 585 | 575 | 585 | +1.74% | 20,600 | - | +3.36% | - | - |
| 05/10 | 585 | 585 | 570 | 575 | -1.71% | 24,400 | - | +1.41% | - | - |
| 05/09 | 580 | 590 | 570 | 585 | +2.63% | 20,400 | - | +2.99% | - | - |
| 05/06 | 570 | 575 | 565 | 570 | -1.72% | 23,400 | - | +0.53% | - | - |
| 05/02 | 570 | 580 | 570 | 580 | +0.87% | 32,800 | - | +2.11% | - | - |
| 04/28 | 570 | 575 | 570 | 575 | +0.88% | 12,000 | - | +1.23% | - | - |
| 04/27 | 575 | 575 | 570 | 570 | -0.87% | 14,400 | - | +0.35% | - | - |
| 04/26 | 565 | 575 | 565 | 575 | +2.68% | 26,400 | - | +1.23% | - | - |
| 04/25 | 580 | 580 | 560 | 560 | -1.75% | 43,800 | - | -1.23% | - | - |
| 04/22 | 560 | 570 | 560 | 570 | +1.79% | 13,200 | - | +0.71% | - | - |
| 04/21 | 555 | 565 | 555 | 560 | +0.9% | 43,000 | - | -0.53% | - | - |
| 04/20 | 550 | 560 | 550 | 555 | +0.91% | 12,800 | - | -1.07% | - | - |
| 04/19 | 550 | 555 | 550 | 550 | -0.9% | 15,200 | - | -0.9% | - | - |
| 04/18 | 565 | 570 | 555 | 555 | -1.77% | 19,400 | - | +0.54% | - | - |
| 04/15 | 565 | 575 | 560 | 565 | 0% | 18,800 | - | +1.8% | - | - |
| 04/14 | 555 | 565 | 550 | 565 | 0% | 22,200 | - | +1.44% | - | - |
| 04/13 | 555 | 570 | 555 | 565 | +0.89% | 28,200 | - | +0.89% | - | - |
| 04/12 | 565 | 565 | 545 | 560 | -2.61% | 65,200 | - | -0.88% | - | - |
| 04/11 | 560 | 575 | 560 | 575 | +3.6% | 45,400 | - | +0.88% | - | - |
| 04/08 | 530 | 565 | 530 | 555 | +3.74% | 52,400 | - | -3.31% | - | - |
| 04/07 | 540 | 545 | 530 | 535 | 0% | 32,200 | - | -7.6% | - | - |
| 04/06 | 555 | 560 | 525 | 535 | -3.6% | 62,200 | - | -8.39% | - | - |
| 04/05 | 585 | 585 | 550 | 555 | -6.72% | 81,200 | - | -5.77% | - | - |
| 04/04 | 575 | 600 | 575 | 595 | +1.71% | 53,200 | - | +0.51% | - | - |
| 04/01 | 595 | 605 | 585 | 585 | -3.31% | 34,800 | - | -1.52% | - | - |
| 03/31 | 595 | 620 | 595 | 605 | +1.68% | 93,200 | 103億3124万 | +1.68% | - | 0.55 |
| 03/30 | 580 | 595 | 565 | 595 | +3.48% | 111,600 | - | -0.17% | - | - |
| 03/29 | 580 | 580 | 555 | 575 | -2.54% | 54,000 | - | -3.85% | - | - |
| 03/28 | 575 | 590 | 575 | 590 | +1.72% | 40,600 | - | -1.83% | - | - |
| 03/25 | 585 | 585 | 575 | 580 | +0.87% | 53,400 | - | -3.65% | - | - |
| 03/24 | 575 | 580 | 560 | 575 | +2.68% | 59,200 | - | -4.8% | - | - |
| 03/23 | 565 | 570 | 555 | 560 | 0% | 64,600 | - | -7.74% | - | - |
| 03/22 | 570 | 570 | 540 | 560 | +5.66% | 96,400 | - | -8.05% | - | - |
| 03/18 | 505 | 540 | 505 | 530 | +4.95% | 116,800 | - | -13.4% | - | - |
| 03/17 | 485 | 535 | 465 | 505 | -0.98% | 168,000 | - | -18.15% | - | - |
| 03/16 | 450 | 515 | 440 | 510 | +30.77% | 212,200 | - | -18.01% | - | - |
| 03/15 | 475 | 485 | 375 | 390 | -20.41% | 248,200 | - | -37.7% | - | - |
| 03/14 | 540 | 565 | 465 | 490 | -20.33% | 214,600 | - | -22.96% | - | - |
| 03/11 | 620 | 630 | 610 | 615 | -1.6% | 125,400 | - | -4.21% | - | - |
| 03/10 | 650 | 650 | 620 | 625 | -3.1% | 141,000 | - | -2.8% | - | - |
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。
