東京計器（7721）の株価チャート
2013/04/05～2013/08/28
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 |
| 2013 |
| 08/28 | 1,275 | 1,330 | 1,210 | 1,215 | -1.62% | 3,587,400 | 207億4787万 | +8.58% | 8.56 | 0.86 |
| 08/27 | 1,240 | 1,255 | 1,215 | 1,235 | +1.23% | 675,600 | 210億8940万 | +10.66% | 8.71 | 0.87 |
| 08/26 | 1,195 | 1,225 | 1,150 | 1,220 | +5.63% | 246,600 | 208億3325万 | +9.61% | 8.6 | 0.86 |
| 08/23 | 1,150 | 1,175 | 1,140 | 1,155 | +1.32% | 187,400 | 197億2328万 | +4.15% | 8.14 | 0.82 |
| 08/22 | 1,165 | 1,180 | 1,135 | 1,140 | -3.8% | 222,000 | 194億6714万 | +2.98% | 8.04 | 0.81 |
| 08/21 | 1,205 | 1,235 | 1,150 | 1,185 | -1.25% | 377,200 | 202億3558万 | +7.05% | 8.35 | 0.84 |
| 08/20 | 1,235 | 1,280 | 1,190 | 1,200 | -2.83% | 1,254,000 | 204億9172万 | +8.6% | 8.46 | 0.85 |
| 08/19 | 1,175 | 1,260 | 1,165 | 1,235 | +6.93% | 1,861,000 | 210億8940万 | +11.87% | 8.71 | 0.87 |
| 08/16 | 1,115 | 1,165 | 1,105 | 1,155 | +3.13% | 432,800 | 197億2328万 | +4.9% | 8.14 | 0.82 |
| 08/15 | 1,085 | 1,120 | 1,085 | 1,120 | +3.23% | 164,400 | 191億2561万 | +1.63% | 7.9 | 0.79 |
| 08/14 | 1,085 | 1,090 | 1,070 | 1,085 | +0.46% | 28,200 | 185億2793万 | -1.9% | 7.65 | 0.77 |
| 08/13 | 1,055 | 1,080 | 1,055 | 1,080 | +2.86% | 50,600 | 184億4255万 | -2.44% | 7.61 | 0.76 |
| 08/12 | 1,045 | 1,075 | 1,030 | 1,050 | 0% | 106,600 | 179億3026万 | -5.15% | 7.4 | 0.74 |
| 08/09 | 1,070 | 1,070 | 1,045 | 1,050 | -2.78% | 80,400 | 179億3026万 | -5.32% | 7.4 | 0.74 |
| 08/08 | 1,060 | 1,100 | 1,050 | 1,080 | +1.89% | 161,400 | 184億4255万 | -2.7% | 7.61 | 0.76 |
| 08/07 | 1,085 | 1,085 | 1,055 | 1,060 | -3.2% | 65,400 | 181億102万 | -4.59% | 7.47 | 0.75 |
| 08/06 | 1,085 | 1,095 | 1,065 | 1,095 | +0.92% | 81,400 | 186億9870万 | -1.53% | 7.72 | 0.77 |
| 08/05 | 1,080 | 1,115 | 1,075 | 1,085 | -0.46% | 66,600 | 185億2793万 | -2.43% | 7.65 | 0.77 |
| 08/02 | 1,055 | 1,090 | 1,055 | 1,090 | +4.31% | 75,400 | 186億1331万 | -1.8% | 7.68 | 0.77 |
| 08/01 | 1,035 | 1,045 | 1,025 | 1,045 | +1.95% | 61,600 | 178億4487万 | -5.52% | 7.37 | 0.74 |
| 07/31 | 1,050 | 1,055 | 1,020 | 1,025 | -3.76% | 105,800 | 175億335万 | -7.16% | 7.23 | 0.72 |
| 07/30 | 1,040 | 1,070 | 1,040 | 1,065 | +2.4% | 96,200 | 181億8640万 | -3.71% | 7.51 | 0.75 |
| 07/29 | 1,090 | 1,100 | 1,035 | 1,040 | -6.73% | 163,600 | 177億5949万 | -6.05% | 7.33 | 0.73 |
| 07/26 | 1,130 | 1,140 | 1,115 | 1,115 | -3.04% | 138,400 | 190億4022万 | +0.45% | 7.86 | 0.79 |
| 07/25 | 1,165 | 1,190 | 1,145 | 1,150 | 0% | 519,000 | 196億3790万 | +3.51% | 8.11 | 0.81 |
| 07/24 | 1,145 | 1,155 | 1,125 | 1,150 | +0.44% | 94,600 | 196億3790万 | +3.51% | 8.11 | 0.81 |
| 07/23 | 1,120 | 1,155 | 1,105 | 1,145 | +2.69% | 174,000 | 195億5252万 | +2.88% | 8.07 | 0.81 |
| 07/22 | 1,125 | 1,125 | 1,090 | 1,115 | 0% | 94,400 | 190億4022万 | +0.09% | 7.86 | 0.79 |
| 07/19 | 1,140 | 1,150 | 1,100 | 1,115 | -1.76% | 208,400 | 190億4022万 | 0% | 7.86 | 0.79 |
| 07/18 | 1,160 | 1,165 | 1,130 | 1,135 | -1.3% | 149,200 | 193億8175万 | +1.89% | 8 | 0.8 |
| 07/17 | 1,150 | 1,160 | 1,125 | 1,150 | -0.86% | 118,000 | 196億3790万 | +3.14% | 8.11 | 0.81 |
| 07/16 | 1,175 | 1,190 | 1,140 | 1,160 | -0.85% | 159,000 | 198億866万 | +4.04% | 8.18 | 0.82 |
| 07/12 | 1,200 | 1,210 | 1,155 | 1,170 | -1.27% | 202,400 | 199億7943万 | +5.41% | 8.25 | 0.83 |
| 07/11 | 1,185 | 1,235 | 1,145 | 1,185 | -2.47% | 859,400 | 202億3558万 | +7.53% | 8.35 | 0.84 |
| 07/10 | 1,090 | 1,255 | 1,090 | 1,215 | +9.95% | 2,143,600 | 207億4787万 | +10.86% | 8.56 | 0.86 |
| 07/09 | 1,105 | 1,105 | 1,080 | 1,105 | +1.84% | 74,600 | 188億6946万 | +0.18% | 7.79 | 0.78 |
| 07/08 | 1,110 | 1,135 | 1,080 | 1,085 | -1.36% | 190,600 | 185億2793万 | -1.45% | 7.65 | 0.77 |
| 07/05 | 1,085 | 1,100 | 1,075 | 1,100 | +2.33% | 117,400 | 187億8408万 | +0.46% | 7.75 | 0.78 |
| 07/04 | 1,085 | 1,115 | 1,070 | 1,075 | -1.83% | 193,000 | 183億5717万 | -1.38% | 7.58 | 0.76 |
| 07/03 | 1,075 | 1,110 | 1,070 | 1,095 | +1.39% | 229,400 | 186億9870万 | +0.92% | 7.72 | 0.77 |
| 07/02 | 1,090 | 1,100 | 1,070 | 1,080 | -1.82% | 194,400 | 184億4255万 | -0.09% | 7.61 | 0.76 |
| 07/01 | 1,055 | 1,110 | 1,050 | 1,100 | +6.28% | 175,800 | 187億8408万 | +2.04% | 7.75 | 0.78 |
| 06/28 | 1,005 | 1,040 | 1,000 | 1,035 | +3.5% | 222,600 | 176億7411万 | -3.45% | 7.42 | 0.74 |
| 06/27 | 1,010 | 1,020 | 965 | 1,000 | 0% | 206,200 | 170億7643万 | -6.63% | 7.17 | 0.72 |
| 06/26 | 1,080 | 1,080 | 1,000 | 1,000 | -5.66% | 190,400 | 170億7643万 | -6.72% | 7.17 | 0.72 |
| 06/25 | 1,105 | 1,120 | 985 | 1,060 | -4.07% | 226,000 | 181億102万 | -1.49% | 7.6 | 0.76 |
| 06/24 | 1,125 | 1,140 | 1,100 | 1,105 | -0.9% | 129,800 | 188億6946万 | +2.6% | 7.93 | 0.79 |
| 06/21 | 1,120 | 1,125 | 1,080 | 1,115 | -0.89% | 245,400 | 190億4022万 | +3.62% | 8 | 0.8 |
| 06/20 | 1,155 | 1,160 | 1,115 | 1,125 | -3.02% | 222,000 | 192億1099万 | +4.75% | 8.07 | 0.81 |
| 06/19 | 1,190 | 1,205 | 1,155 | 1,160 | -3.73% | 402,000 | 198億866万 | +8.41% | 8.32 | 0.83 |
| 06/18 | 1,205 | 1,260 | 1,170 | 1,205 | +3.43% | 1,074,200 | 205億7710万 | +12.93% | 8.64 | 0.87 |
| 06/17 | 1,145 | 1,240 | 1,135 | 1,165 | +2.19% | 1,622,600 | 198億9405万 | +9.7% | 8.36 | 0.84 |
| 06/14 | 1,125 | 1,180 | 1,065 | 1,140 | +5.07% | 974,200 | 194億6714万 | +7.75% | 8.18 | 0.82 |
| 06/13 | 1,145 | 1,145 | 1,050 | 1,085 | -6.47% | 573,600 | 185億2793万 | +2.75% | 7.78 | 0.78 |
| 06/12 | 1,130 | 1,215 | 1,120 | 1,160 | 0% | 1,731,600 | 198億866万 | +9.74% | 8.32 | 0.83 |
| 06/11 | 1,020 | 1,215 | 1,010 | 1,160 | +14.29% | 5,252,800 | 198億866万 | +9.95% | 8.32 | 0.83 |
| 06/10 | 1,040 | 1,050 | 980 | 1,015 | +3.05% | 473,800 | 173億3258万 | -3.43% | 7.28 | 0.73 |
| 06/07 | 1,000 | 1,110 | 955 | 985 | -4.37% | 2,294,000 | 168億2029万 | -6.55% | 7.06 | 0.71 |
| 06/06 | 1,350 | 1,375 | 1,025 | 1,030 | -25.9% | 6,479,000 | 175億8873万 | -2.65% | 7.39 | 0.74 |
| 06/05 | 1,065 | 1,450 | 1,060 | 1,390 | +32.38% | 13,548,800 | 237億3625万 | +31.13% | 9.97 | 1 |
| 06/04 | 955 | 1,185 | 935 | 1,050 | +11.7% | 3,176,800 | 179億3026万 | +0.19% | 7.53 | 0.75 |
| 06/03 | 965 | 975 | 940 | 940 | -2.59% | 56,400 | 160億5185万 | -10.48% | 6.74 | 0.68 |
| 05/31 | 960 | 985 | 960 | 965 | +1.05% | 46,400 | 164億7876万 | -8.62% | 6.92 | 0.69 |
| 05/30 | 985 | 1,000 | 955 | 955 | -5.45% | 68,000 | 163億799万 | -10.08% | 6.85 | 0.69 |
| 05/29 | 1,005 | 1,035 | 980 | 1,010 | +2.54% | 158,400 | 172億4720万 | -5.34% | 7.24 | 0.73 |
| 05/28 | 950 | 1,000 | 950 | 985 | +2.07% | 87,600 | 168億2029万 | -7.77% | 7.06 | 0.71 |
| 05/27 | 1,000 | 1,000 | 965 | 965 | -4.46% | 55,400 | 164億7876万 | -9.9% | 6.92 | 0.69 |
| 05/24 | 1,025 | 1,050 | 965 | 1,010 | -0.49% | 147,200 | 172億4720万 | -5.87% | 7.24 | 0.73 |
| 05/23 | 1,115 | 1,120 | 1,015 | 1,015 | -8.56% | 200,800 | 173億3258万 | -5.32% | 7.28 | 0.73 |
| 05/22 | 1,080 | 1,115 | 1,080 | 1,110 | +3.26% | 164,200 | 189億5484万 | +3.45% | 7.96 | 0.8 |
| 05/21 | 1,075 | 1,090 | 1,060 | 1,075 | -0.46% | 107,400 | 183億5717万 | +0.47% | 7.71 | 0.77 |
| 05/20 | 1,080 | 1,090 | 1,075 | 1,080 | +1.89% | 62,800 | 184億4255万 | +1.03% | 7.75 | 0.78 |
| 05/17 | 1,025 | 1,070 | 1,020 | 1,060 | +2.42% | 69,000 | 181億102万 | -0.75% | 7.6 | 0.76 |
| 05/16 | 1,080 | 1,085 | 995 | 1,035 | -3.72% | 129,600 | 176億7411万 | -3.18% | 7.42 | 0.74 |
| 05/15 | 1,085 | 1,100 | 1,075 | 1,075 | -0.46% | 122,400 | 183億5717万 | +0.37% | 7.71 | 0.77 |
| 05/14 | 1,085 | 1,085 | 1,070 | 1,080 | -0.46% | 70,000 | 184億4255万 | +1.31% | 7.75 | 0.78 |
| 05/13 | 1,070 | 1,090 | 1,070 | 1,085 | +0.46% | 131,200 | 185億2793万 | +2.36% | 7.78 | 0.78 |
| 05/10 | 1,110 | 1,120 | 1,080 | 1,080 | -1.82% | 105,200 | 184億4255万 | +2.66% | 7.75 | 0.78 |
| 05/09 | 1,130 | 1,130 | 1,095 | 1,100 | -0.9% | 90,400 | 187億8408万 | +5.36% | 7.89 | 0.79 |
| 05/08 | 1,095 | 1,125 | 1,090 | 1,110 | +2.78% | 189,800 | 189億5484万 | +7.14% | 7.96 | 0.8 |
| 05/07 | 1,090 | 1,100 | 1,075 | 1,080 | +0.47% | 116,400 | 184億4255万 | +4.96% | 7.75 | 0.78 |
| 05/02 | 1,085 | 1,090 | 1,070 | 1,075 | -1.83% | 66,600 | 183億5717万 | +5.08% | 7.71 | 0.77 |
| 05/01 | 1,085 | 1,100 | 1,070 | 1,095 | +1.39% | 87,000 | 186億9870万 | +7.67% | 7.85 | 0.79 |
| 04/30 | 1,075 | 1,105 | 1,055 | 1,080 | 0% | 137,200 | 184億4255万 | +6.93% | 7.75 | 0.78 |
| 04/26 | 1,105 | 1,110 | 1,075 | 1,080 | -1.37% | 170,000 | 184億4255万 | +7.68% | 7.75 | 0.78 |
| 04/25 | 1,125 | 1,125 | 1,085 | 1,095 | -0.9% | 239,800 | 186億9870万 | +9.83% | 7.85 | 0.79 |
| 04/24 | 1,125 | 1,125 | 1,090 | 1,105 | -0.9% | 233,200 | 188億6946万 | +11.62% | 7.93 | 0.79 |
| 04/23 | 1,075 | 1,170 | 1,075 | 1,115 | +3.72% | 1,041,600 | 190億4022万 | +13.54% | 8 | 0.8 |
| 04/22 | 1,055 | 1,085 | 1,055 | 1,075 | +2.87% | 265,600 | 183億5717万 | +10.37% | 7.71 | 0.77 |
| 04/19 | 1,050 | 1,060 | 1,030 | 1,045 | 0% | 181,600 | 178億4487万 | +7.95% | 7.49 | 0.75 |
| 04/18 | 1,025 | 1,050 | 1,025 | 1,045 | +2.45% | 190,600 | 178億4487万 | +8.52% | 7.49 | 0.75 |
| 04/17 | 1,010 | 1,030 | 1,010 | 1,020 | +2.51% | 187,400 | 174億1796万 | +6.36% | 7.32 | 0.73 |
| 04/16 | 1,030 | 1,035 | 985 | 995 | -2.45% | 245,400 | 169億9105万 | +4.08% | 7.14 | 0.72 |
| 04/15 | 1,025 | 1,040 | 1,015 | 1,020 | -1.92% | 172,800 | 174億1796万 | +6.92% | 7.32 | 0.73 |
| 04/12 | 1,070 | 1,070 | 1,025 | 1,040 | -1.89% | 310,400 | 177億5949万 | +9.36% | 7.46 | 0.75 |
| 04/11 | 1,045 | 1,100 | 1,020 | 1,060 | +1.92% | 719,200 | 181億102万 | +11.81% | 7.6 | 0.76 |
| 04/10 | 1,100 | 1,100 | 1,015 | 1,040 | -5.45% | 776,200 | 177億5949万 | +10.4% | 7.46 | 0.75 |
| 04/09 | 1,080 | 1,160 | 1,020 | 1,100 | +2.33% | 1,986,800 | 187億8408万 | +17.52% | 7.89 | 0.79 |
| 04/08 | 975 | 1,080 | 970 | 1,075 | +12.57% | 1,199,800 | 183億5717万 | +15.97% | 7.71 | 0.77 |
| 04/05 | 955 | 960 | 930 | 955 | +2.69% | 287,200 | 163億799万 | +3.8% | 6.85 | 0.69 |
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。
