東京計器（7721）の株価チャート
2012/04/10～2012/08/31
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 |
| 08/31 | 630 | 645 | 630 | 635 | -0.78% | 40,000 | - | -0.78% | - | - |
| 08/30 | 635 | 660 | 635 | 640 | 0% | 77,800 | - | +0.16% | - | - |
| 08/29 | 625 | 640 | 625 | 640 | +3.23% | 24,400 | - | +0.31% | - | - |
| 08/28 | 635 | 640 | 620 | 620 | -3.13% | 27,400 | - | -2.67% | - | - |
| 08/27 | 655 | 655 | 635 | 640 | 0% | 26,400 | - | +0.63% | - | - |
| 08/24 | 640 | 645 | 630 | 640 | -1.54% | 35,600 | - | +0.95% | - | - |
| 08/23 | 650 | 655 | 640 | 650 | -0.76% | 23,400 | - | +2.69% | - | - |
| 08/22 | 665 | 665 | 640 | 655 | -0.76% | 18,200 | - | +3.64% | - | - |
| 08/21 | 660 | 665 | 655 | 660 | -1.49% | 17,000 | - | +4.76% | - | - |
| 08/20 | 665 | 670 | 660 | 670 | 0% | 21,600 | - | +6.69% | - | - |
| 08/17 | 670 | 675 | 650 | 670 | -0.74% | 27,400 | - | +6.69% | - | - |
| 08/16 | 675 | 690 | 660 | 675 | +1.5% | 59,000 | - | +7.66% | - | - |
| 08/15 | 655 | 665 | 645 | 665 | +1.53% | 18,000 | - | +6.23% | - | - |
| 08/14 | 630 | 655 | 630 | 655 | +4.8% | 34,000 | - | +4.8% | - | - |
| 08/13 | 650 | 650 | 625 | 625 | -3.85% | 19,000 | - | -0.16% | - | - |
| 08/10 | 645 | 675 | 640 | 650 | +1.56% | 66,200 | - | +3.67% | - | - |
| 08/09 | 620 | 640 | 620 | 640 | +0.79% | 16,800 | - | +1.91% | - | - |
| 08/08 | 620 | 635 | 620 | 635 | +3.25% | 18,000 | - | +0.79% | - | - |
| 08/07 | 605 | 620 | 605 | 615 | 0% | 4,800 | - | -2.69% | - | - |
| 08/06 | 610 | 620 | 610 | 615 | +2.5% | 12,600 | - | -3% | - | - |
| 08/03 | 610 | 610 | 600 | 600 | -1.64% | 19,800 | - | -5.81% | - | - |
| 08/02 | 625 | 630 | 610 | 610 | -3.17% | 16,600 | - | -4.69% | - | - |
| 08/01 | 635 | 635 | 625 | 630 | -1.56% | 5,800 | - | -1.87% | - | - |
| 07/31 | 620 | 640 | 620 | 640 | +2.4% | 25,000 | - | -0.31% | - | - |
| 07/30 | 625 | 625 | 620 | 625 | +1.63% | 8,800 | - | -2.8% | - | - |
| 07/27 | 625 | 625 | 610 | 615 | 0% | 32,400 | - | -4.65% | - | - |
| 07/26 | 615 | 625 | 605 | 615 | +0.82% | 16,600 | - | -4.95% | - | - |
| 07/25 | 620 | 620 | 600 | 610 | +2.52% | 77,400 | - | -5.86% | - | - |
| 07/24 | 605 | 605 | 590 | 595 | -0.83% | 38,000 | - | -8.32% | - | - |
| 07/23 | 610 | 615 | 600 | 600 | -1.64% | 17,600 | - | -7.83% | - | - |
| 07/20 | 615 | 615 | 605 | 610 | -0.81% | 17,000 | - | -6.44% | - | - |
| 07/19 | 610 | 615 | 605 | 615 | +2.5% | 16,200 | - | -5.82% | - | - |
| 07/18 | 635 | 665 | 590 | 600 | -4.76% | 110,600 | - | -8.26% | - | - |
| 07/17 | 655 | 655 | 630 | 630 | -3.82% | 34,600 | - | -3.82% | - | - |
| 07/13 | 650 | 665 | 650 | 655 | +0.77% | 16,000 | - | -0.15% | - | - |
| 07/12 | 665 | 680 | 650 | 650 | 0% | 80,400 | - | -0.61% | - | - |
| 07/11 | 645 | 655 | 645 | 650 | +0.78% | 19,800 | - | -0.61% | - | - |
| 07/10 | 675 | 675 | 645 | 645 | -3.73% | 45,000 | - | -1.23% | - | - |
| 07/09 | 670 | 675 | 665 | 670 | +0.75% | 41,000 | - | +2.76% | - | - |
| 07/06 | 665 | 680 | 665 | 665 | -0.75% | 32,400 | - | +2.47% | - | - |
| 07/05 | 670 | 680 | 665 | 670 | -0.74% | 48,200 | - | +3.72% | - | - |
| 07/04 | 695 | 710 | 665 | 675 | -1.46% | 132,800 | - | +4.65% | - | - |
| 07/03 | 670 | 695 | 670 | 685 | +0.74% | 51,800 | - | +6.2% | - | - |
| 07/02 | 690 | 690 | 675 | 680 | 0% | 55,400 | - | +5.59% | - | - |
| 06/29 | 670 | 680 | 665 | 680 | +0.74% | 65,800 | - | +5.75% | - | - |
| 06/28 | 670 | 680 | 660 | 675 | +2.27% | 73,800 | - | +5.14% | - | - |
| 06/27 | 635 | 660 | 635 | 660 | +3.94% | 44,200 | - | +2.64% | - | - |
| 06/26 | 655 | 655 | 635 | 635 | -3.05% | 67,000 | - | -1.24% | - | - |
| 06/25 | 700 | 700 | 650 | 655 | -2.96% | 159,800 | - | +1.39% | - | - |
| 06/22 | 655 | 680 | 655 | 675 | 0% | 58,000 | - | +4.17% | - | - |
| 06/21 | 655 | 675 | 655 | 675 | +4.65% | 57,000 | - | +4.01% | - | - |
| 06/20 | 640 | 655 | 640 | 645 | +2.38% | 34,000 | - | -0.92% | - | - |
| 06/19 | 645 | 645 | 630 | 630 | -2.33% | 24,200 | - | -3.52% | - | - |
| 06/18 | 630 | 645 | 630 | 645 | +4.03% | 24,600 | - | -1.68% | - | - |
| 06/15 | 630 | 635 | 615 | 620 | -1.59% | 14,600 | - | -6.06% | - | - |
| 06/14 | 635 | 635 | 625 | 630 | -1.56% | 13,200 | - | -5.41% | - | - |
| 06/13 | 645 | 650 | 635 | 640 | 0% | 21,000 | - | -5.19% | - | - |
| 06/12 | 625 | 640 | 625 | 640 | -0.78% | 14,000 | - | -6.16% | - | - |
| 06/11 | 625 | 645 | 615 | 645 | +4.03% | 57,200 | - | -6.52% | - | - |
| 06/08 | 635 | 635 | 600 | 620 | -1.59% | 65,400 | - | -10.92% | - | - |
| 06/07 | 640 | 645 | 610 | 630 | 0% | 78,600 | - | -10.51% | - | - |
| 06/06 | 630 | 635 | 620 | 630 | +1.61% | 24,400 | - | -11.52% | - | - |
| 06/05 | 605 | 625 | 605 | 620 | +2.48% | 23,400 | - | -14.01% | - | - |
| 06/04 | 575 | 610 | 570 | 605 | +1.68% | 36,600 | - | -17.12% | - | - |
| 06/01 | 630 | 635 | 595 | 595 | -7.75% | 64,200 | - | -19.7% | - | - |
| 05/31 | 645 | 650 | 640 | 645 | -3.01% | 17,600 | - | -14.11% | - | - |
| 05/30 | 665 | 670 | 655 | 665 | +0.76% | 14,000 | - | -12.5% | - | - |
| 05/29 | 645 | 670 | 635 | 660 | +2.33% | 36,400 | - | -14.06% | - | - |
| 05/28 | 670 | 670 | 645 | 645 | -4.44% | 23,000 | - | -16.99% | - | - |
| 05/25 | 700 | 700 | 670 | 675 | -2.17% | 26,600 | - | -14.01% | - | - |
| 05/24 | 675 | 690 | 665 | 690 | +2.99% | 21,600 | - | -12.88% | - | - |
| 05/23 | 700 | 700 | 670 | 670 | -3.6% | 42,600 | - | -16.04% | - | - |
| 05/22 | 710 | 710 | 690 | 695 | -0.71% | 34,200 | - | -13.66% | - | - |
| 05/21 | 705 | 710 | 675 | 700 | -0.71% | 42,000 | - | -13.9% | - | - |
| 05/18 | 700 | 705 | 690 | 705 | -2.08% | 30,400 | - | -14.13% | - | - |
| 05/17 | 705 | 730 | 705 | 720 | +2.13% | 28,000 | - | -13.15% | - | - |
| 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% | - | - |
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。
