東京計器（7721）の株価チャート
2011/12/19～2012/05/16
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 |
| 2012 |
| 05/16 | 690 | 705 | 690 | 705 | -0.7% | 33,400 | - | -15.87% | - | - |
| 05/15 | 710 | 730 | 675 | 710 | -3.4% | 119,000 | - | -16.17% | - | - |
| 05/14 | 785 | 790 | 735 | 735 | -6.37% | 76,000 | - | -13.93% | - | - |
| 05/11 | 850 | 860 | 785 | 785 | -5.99% | 136,000 | - | -8.93% | - | - |
| 05/10 | 825 | 840 | 825 | 835 | +1.21% | 54,000 | - | -3.8% | - | - |
| 05/09 | 815 | 850 | 810 | 825 | -1.2% | 123,400 | - | -5.61% | - | - |
| 05/08 | 795 | 840 | 790 | 835 | +5.7% | 55,000 | - | -4.79% | - | - |
| 05/07 | 800 | 805 | 785 | 790 | -4.82% | 49,000 | - | -10.33% | - | - |
| 05/02 | 830 | 840 | 825 | 830 | 0% | 22,800 | - | -6.11% | - | - |
| 05/01 | 840 | 860 | 825 | 830 | -2.35% | 61,200 | - | -6.32% | - | - |
| 04/27 | 865 | 870 | 840 | 850 | -1.16% | 87,800 | - | -4.17% | - | - |
| 04/26 | 870 | 885 | 850 | 860 | -1.71% | 115,400 | - | -2.93% | - | - |
| 04/25 | 840 | 875 | 840 | 875 | +2.94% | 96,200 | - | -1.24% | - | - |
| 04/24 | 850 | 855 | 835 | 850 | -1.16% | 50,600 | - | -3.95% | - | - |
| 04/23 | 870 | 875 | 850 | 860 | -1.15% | 56,600 | - | -2.93% | - | - |
| 04/20 | 880 | 885 | 850 | 870 | -0.57% | 90,400 | - | -1.69% | - | - |
| 04/19 | 865 | 890 | 865 | 875 | +2.34% | 102,200 | - | -0.91% | - | - |
| 04/18 | 845 | 865 | 840 | 855 | +1.79% | 60,400 | - | -2.95% | - | - |
| 04/17 | 830 | 845 | 820 | 840 | +0.6% | 59,400 | - | -4.65% | - | - |
| 04/16 | 860 | 870 | 835 | 835 | -3.47% | 65,600 | - | -5.11% | - | - |
| 04/13 | 865 | 885 | 850 | 865 | -2.26% | 121,600 | - | -1.7% | - | - |
| 04/12 | 895 | 895 | 865 | 885 | -0.56% | 120,200 | - | +0.68% | - | - |
| 04/11 | 890 | 900 | 875 | 890 | -1.66% | 125,600 | - | +1.48% | - | - |
| 04/10 | 945 | 950 | 895 | 905 | -5.73% | 236,200 | - | +3.31% | - | - |
| 04/09 | 930 | 970 | 920 | 960 | +4.35% | 324,400 | - | +10.09% | - | - |
| 04/06 | 910 | 935 | 900 | 920 | +2.22% | 162,200 | - | +6.24% | - | - |
| 04/05 | 895 | 905 | 875 | 900 | -1.64% | 94,600 | - | +4.29% | - | - |
| 04/04 | 955 | 960 | 890 | 915 | -4.19% | 177,600 | - | +6.4% | - | - |
| 04/03 | 970 | 990 | 955 | 955 | -1.04% | 268,400 | - | +11.31% | - | - |
| 04/02 | 920 | 970 | 920 | 965 | +6.04% | 209,600 | - | +13% | - | - |
| 03/30 | 920 | 940 | 905 | 910 | -1.62% | 168,000 | - | +6.93% | - | - |
| 03/29 | 885 | 925 | 870 | 925 | +4.52% | 233,400 | - | +8.95% | - | - |
| 03/28 | 855 | 885 | 855 | 885 | +1.72% | 121,000 | - | +4.73% | - | - |
| 03/27 | 855 | 870 | 850 | 870 | +1.75% | 58,600 | - | +3.2% | - | - |
| 03/26 | 850 | 875 | 850 | 855 | +2.4% | 98,400 | - | +1.79% | - | - |
| 03/23 | 835 | 840 | 835 | 835 | -1.76% | 40,600 | - | -0.48% | - | - |
| 03/22 | 855 | 860 | 845 | 850 | 0% | 21,400 | - | +1.43% | - | - |
| 03/21 | 865 | 870 | 850 | 850 | -1.73% | 43,600 | - | +1.67% | - | - |
| 03/19 | 860 | 875 | 860 | 865 | +1.76% | 56,600 | - | +3.72% | - | - |
| 03/16 | 830 | 860 | 830 | 850 | +3.03% | 80,000 | - | +2.29% | - | - |
| 03/15 | 835 | 835 | 825 | 825 | 0% | 20,600 | - | -0.48% | - | - |
| 03/14 | 845 | 850 | 825 | 825 | -1.2% | 47,000 | - | -0.48% | - | - |
| 03/13 | 845 | 845 | 835 | 835 | 0% | 35,600 | - | +0.72% | - | - |
| 03/12 | 840 | 845 | 835 | 835 | 0% | 31,800 | - | +0.97% | - | - |
| 03/09 | 840 | 845 | 835 | 835 | -0.6% | 51,200 | - | +0.97% | - | - |
| 03/08 | 835 | 850 | 835 | 840 | +0.6% | 18,200 | - | +1.69% | - | - |
| 03/07 | 825 | 840 | 825 | 835 | -1.18% | 25,400 | - | +1.21% | - | - |
| 03/06 | 810 | 845 | 810 | 845 | +4.32% | 42,200 | - | +2.42% | - | - |
| 03/05 | 825 | 830 | 805 | 810 | -1.82% | 32,400 | - | -1.7% | - | - |
| 03/02 | 825 | 840 | 825 | 825 | 0% | 42,800 | - | 0% | - | - |
| 03/01 | 830 | 845 | 820 | 825 | -0.6% | 45,000 | - | 0% | - | - |
| 02/29 | 865 | 865 | 830 | 830 | -4.05% | 83,000 | - | +0.73% | - | - |
| 02/28 | 850 | 865 | 830 | 865 | 0% | 61,400 | - | +5.1% | - | - |
| 02/27 | 880 | 885 | 840 | 865 | -1.14% | 117,400 | - | +5.49% | - | - |
| 02/24 | 860 | 880 | 855 | 875 | +1.74% | 119,400 | - | +7.23% | - | - |
| 02/23 | 845 | 865 | 835 | 860 | +1.78% | 91,000 | - | +5.91% | - | - |
| 02/22 | 830 | 850 | 825 | 845 | +2.42% | 64,600 | - | +4.45% | - | - |
| 02/21 | 825 | 825 | 810 | 825 | +2.48% | 58,800 | - | +2.23% | - | - |
| 02/20 | 835 | 840 | 805 | 805 | -1.83% | 84,600 | - | +0.12% | - | - |
| 02/17 | 820 | 865 | 810 | 820 | +1.23% | 205,400 | - | +2.24% | - | - |
| 02/16 | 815 | 815 | 805 | 810 | 0% | 35,200 | - | +1.38% | - | - |
| 02/15 | 820 | 820 | 800 | 810 | +1.25% | 56,800 | - | +1.76% | - | - |
| 02/14 | 780 | 800 | 765 | 800 | +3.23% | 41,600 | - | +1.01% | - | - |
| 02/13 | 790 | 800 | 765 | 775 | -3.73% | 74,000 | - | -1.77% | - | - |
| 02/10 | 815 | 820 | 805 | 805 | -1.23% | 24,000 | - | +2.55% | - | - |
| 02/09 | 825 | 830 | 810 | 815 | -1.21% | 43,800 | - | +4.22% | - | - |
| 02/08 | 820 | 860 | 805 | 825 | +2.48% | 199,000 | - | +6.31% | - | - |
| 02/07 | 820 | 825 | 805 | 805 | -1.83% | 29,200 | - | +4.68% | - | - |
| 02/06 | 820 | 825 | 815 | 820 | +0.61% | 27,600 | - | +7.33% | - | - |
| 02/03 | 810 | 820 | 800 | 815 | -0.61% | 47,200 | - | +7.52% | - | - |
| 02/02 | 830 | 835 | 810 | 820 | 0% | 76,600 | - | +9.04% | - | - |
| 02/01 | 835 | 850 | 820 | 820 | -0.61% | 121,000 | - | +9.63% | - | - |
| 01/31 | 830 | 840 | 825 | 825 | -1.2% | 32,000 | - | +10.89% | - | - |
| 01/30 | 815 | 840 | 815 | 835 | +1.21% | 66,800 | - | +12.84% | - | - |
| 01/27 | 805 | 900 | 800 | 825 | +3.13% | 583,600 | - | +12.09% | - | - |
| 01/26 | 800 | 825 | 790 | 800 | 0% | 160,000 | - | +9.29% | - | - |
| 01/25 | 790 | 810 | 790 | 800 | +0.63% | 78,600 | - | +9.74% | - | - |
| 01/24 | 775 | 795 | 770 | 795 | +2.58% | 50,800 | - | +9.66% | - | - |
| 01/23 | 790 | 800 | 775 | 775 | 0% | 87,600 | - | +7.34% | - | - |
| 01/20 | 795 | 805 | 775 | 775 | -1.9% | 103,200 | - | +7.64% | - | - |
| 01/19 | 780 | 810 | 780 | 790 | +1.94% | 78,000 | - | +9.87% | - | - |
| 01/18 | 775 | 815 | 765 | 775 | +0.65% | 163,800 | - | +8.09% | - | - |
| 01/17 | 750 | 770 | 745 | 770 | +3.36% | 92,000 | - | +7.69% | - | - |
| 01/16 | 735 | 765 | 730 | 745 | +0.68% | 135,200 | - | +4.34% | - | - |
| 01/13 | 730 | 745 | 725 | 740 | +1.37% | 78,600 | - | +3.64% | - | - |
| 01/12 | 720 | 730 | 705 | 730 | +1.39% | 62,600 | - | +2.1% | - | - |
| 01/11 | 720 | 735 | 705 | 720 | 0% | 64,200 | - | +0.84% | - | - |
| 01/10 | 680 | 740 | 675 | 720 | +4.35% | 98,800 | - | +1.12% | - | - |
| 01/06 | 710 | 715 | 690 | 690 | -2.82% | 87,800 | - | -2.95% | - | - |
| 01/05 | 670 | 715 | 670 | 710 | +5.19% | 84,200 | - | 0% | - | - |
| 01/04 | 660 | 680 | 660 | 675 | +3.05% | 70,600 | - | -4.53% | - | - |
| 2011 |
| 12/30 | 665 | 665 | 645 | 655 | -1.5% | 55,000 | - | -7.22% | - | - |
| 12/29 | 655 | 665 | 650 | 665 | -0.75% | 56,000 | - | -5.81% | - | - |
| 12/28 | 675 | 680 | 660 | 670 | -0.74% | 56,800 | - | -5.1% | - | - |
| 12/27 | 705 | 705 | 665 | 675 | -4.93% | 113,400 | - | -4.26% | - | - |
| 12/26 | 735 | 735 | 710 | 710 | -2.74% | 36,800 | - | +1% | - | - |
| 12/22 | 715 | 730 | 705 | 730 | +2.1% | 75,200 | - | +4.43% | - | - |
| 12/21 | 745 | 745 | 710 | 715 | -3.38% | 89,400 | - | +2.88% | - | - |
| 12/20 | 730 | 750 | 715 | 740 | 0% | 174,400 | - | +7.25% | - | - |
| 12/19 | 710 | 875 | 705 | 740 | +3.5% | 679,400 | - | +7.71% | - | - |
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。
