東京計器（7721）の株価チャート
2013/05/16～2013/10/07
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 |
| 2013 |
| 10/07 | 1,415 | 1,430 | 1,375 | 1,380 | -2.47% | 224,400 | 235億6548万 | +3.14% | 9.73 | 0.97 |
| 10/04 | 1,435 | 1,435 | 1,390 | 1,415 | -2.75% | 376,600 | 241億6316万 | +6.47% | 9.97 | 1 |
| 10/03 | 1,420 | 1,470 | 1,390 | 1,455 | +3.19% | 468,800 | 248億4621万 | +10.14% | 10.26 | 1.03 |
| 10/02 | 1,455 | 1,470 | 1,385 | 1,410 | -2.08% | 432,200 | 240億7777万 | +7.47% | 9.94 | 1 |
| 10/01 | 1,470 | 1,525 | 1,430 | 1,440 | -1.03% | 801,000 | 245億9007万 | +10.34% | 10.15 | 1.02 |
| 09/30 | 1,450 | 1,500 | 1,420 | 1,455 | +0.34% | 532,000 | 248億4621万 | +12.53% | 10.26 | 1.03 |
| 09/27 | 1,485 | 1,495 | 1,440 | 1,450 | -3.33% | 670,000 | 247億6083万 | +13.19% | 10.22 | 1.02 |
| 09/26 | 1,405 | 1,515 | 1,405 | 1,500 | +9.49% | 2,242,000 | 256億1465万 | +18.11% | 10.57 | 1.06 |
| 09/25 | 1,470 | 1,550 | 1,350 | 1,370 | -4.53% | 2,167,200 | 233億9472万 | +8.9% | 9.66 | 0.97 |
| 09/24 | 1,310 | 1,465 | 1,310 | 1,435 | +8.71% | 1,285,800 | 245億469万 | +14.53% | 10.12 | 1.01 |
| 09/20 | 1,320 | 1,325 | 1,305 | 1,320 | 0% | 129,200 | 225億4089万 | +6.37% | 9.3 | 0.93 |
| 09/19 | 1,330 | 1,335 | 1,310 | 1,320 | +0.38% | 157,800 | 225億4089万 | +7.06% | 9.3 | 0.93 |
| 09/18 | 1,300 | 1,340 | 1,300 | 1,315 | +1.54% | 233,200 | 224億5551万 | +7.43% | 9.27 | 0.93 |
| 09/17 | 1,330 | 1,335 | 1,285 | 1,295 | -3.72% | 320,000 | 221億1398万 | +6.58% | 9.13 | 0.91 |
| 09/13 | 1,340 | 1,360 | 1,320 | 1,345 | 0% | 302,600 | 229億6781万 | +11.62% | 9.48 | 0.95 |
| 09/12 | 1,355 | 1,410 | 1,330 | 1,345 | -1.82% | 838,000 | 229億6781万 | +12.74% | 9.48 | 0.95 |
| 09/11 | 1,340 | 1,400 | 1,320 | 1,370 | +2.24% | 887,400 | 233億9472万 | +15.91% | 9.66 | 0.97 |
| 09/10 | 1,345 | 1,360 | 1,310 | 1,340 | -0.74% | 679,200 | 228億8242万 | +14.53% | 9.45 | 0.95 |
| 09/09 | 1,295 | 1,390 | 1,280 | 1,350 | +2.66% | 2,003,800 | 230億5319万 | +16.38% | 9.52 | 0.95 |
| 09/06 | 1,235 | 1,335 | 1,230 | 1,315 | +7.79% | 3,063,600 | 224億5551万 | +14.35% | 9.27 | 0.93 |
| 09/05 | 1,195 | 1,260 | 1,180 | 1,220 | +2.52% | 600,000 | 208億3325万 | +6.92% | 8.6 | 0.86 |
| 09/04 | 1,150 | 1,195 | 1,145 | 1,190 | +2.59% | 239,200 | 203億2096万 | +4.94% | 8.39 | 0.84 |
| 09/03 | 1,130 | 1,165 | 1,130 | 1,160 | +2.2% | 111,400 | 198億866万 | +2.93% | 8.18 | 0.82 |
| 09/02 | 1,135 | 1,140 | 1,110 | 1,135 | +1.34% | 110,800 | 193億8175万 | +1.07% | 8 | 0.8 |
| 08/30 | 1,160 | 1,175 | 1,115 | 1,120 | -3.03% | 353,600 | 191億2561万 | +0.09% | 7.9 | 0.79 |
| 08/29 | 1,210 | 1,230 | 1,145 | 1,155 | -4.94% | 543,600 | 197億2328万 | +3.22% | 8.14 | 0.82 |
| 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 |
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。
