東京計器（7721）の株価チャート
2013/08/22～2014/01/22
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 |
| 2014 |
| 01/22 | 1,565 | 1,570 | 1,535 | 1,555 | -0.64% | 73,400 | 265億5386万 | +1.11% | 10.96 | 1.1 |
| 01/21 | 1,595 | 1,600 | 1,565 | 1,565 | -1.26% | 90,400 | 267億2462万 | +1.95% | 11.03 | 1.11 |
| 01/20 | 1,580 | 1,595 | 1,565 | 1,585 | +0.63% | 58,000 | 270億6615万 | +3.39% | 11.17 | 1.12 |
| 01/17 | 1,560 | 1,585 | 1,560 | 1,575 | +0.96% | 70,000 | 268億9539万 | +2.87% | 11.1 | 1.11 |
| 01/16 | 1,590 | 1,595 | 1,555 | 1,560 | -0.95% | 107,400 | 266億3924万 | +2.16% | 11 | 1.1 |
| 01/15 | 1,580 | 1,595 | 1,565 | 1,575 | +0.32% | 97,800 | 268億9539万 | +3.28% | 11.1 | 1.11 |
| 01/14 | 1,565 | 1,580 | 1,555 | 1,570 | -2.18% | 83,600 | 268億1000万 | +3.02% | 11.07 | 1.11 |
| 01/10 | 1,615 | 1,620 | 1,580 | 1,605 | -0.31% | 133,400 | 274億768万 | +5.31% | 11.31 | 1.13 |
| 01/09 | 1,630 | 1,630 | 1,600 | 1,610 | -1.23% | 158,200 | 274億9306万 | +5.64% | 11.35 | 1.14 |
| 01/08 | 1,595 | 1,650 | 1,590 | 1,630 | +2.84% | 385,800 | 278億3459万 | +7.03% | 11.49 | 1.15 |
| 01/07 | 1,600 | 1,610 | 1,580 | 1,585 | -0.94% | 108,200 | 270億6615万 | +4.07% | 11.17 | 1.12 |
| 01/06 | 1,575 | 1,615 | 1,565 | 1,600 | +2.24% | 343,600 | 273億2230万 | +5.19% | 11.28 | 1.13 |
| 2013 |
| 12/30 | 1,550 | 1,580 | 1,550 | 1,565 | +2.29% | 273,400 | 267億2462万 | +3.1% | 11.03 | 1.11 |
| 12/27 | 1,525 | 1,535 | 1,510 | 1,530 | 0% | 94,400 | 261億2695万 | +0.86% | 10.79 | 1.08 |
| 12/26 | 1,500 | 1,540 | 1,490 | 1,530 | +3.38% | 192,200 | 261億2695万 | +0.86% | 10.79 | 1.08 |
| 12/25 | 1,460 | 1,480 | 1,440 | 1,480 | +1.02% | 122,800 | 252億7313万 | -2.37% | 10.43 | 1.05 |
| 12/24 | 1,500 | 1,510 | 1,445 | 1,465 | -2.01% | 155,400 | 250億1698万 | -3.49% | 10.33 | 1.03 |
| 12/20 | 1,485 | 1,515 | 1,485 | 1,495 | +1.01% | 214,800 | 255億2927万 | -1.77% | 10.54 | 1.06 |
| 12/19 | 1,465 | 1,490 | 1,460 | 1,480 | +1.72% | 147,200 | 252億7313万 | -2.82% | 10.43 | 1.05 |
| 12/18 | 1,470 | 1,480 | 1,450 | 1,455 | -1.36% | 96,200 | 248億4621万 | -4.65% | 10.26 | 1.03 |
| 12/17 | 1,450 | 1,485 | 1,450 | 1,475 | +2.08% | 61,000 | 251億8774万 | -3.59% | 10.4 | 1.04 |
| 12/16 | 1,485 | 1,495 | 1,445 | 1,445 | -3.34% | 174,600 | 246億7545万 | -5.74% | 10.19 | 1.02 |
| 12/13 | 1,520 | 1,525 | 1,485 | 1,495 | -0.99% | 164,200 | 255億2927万 | -2.73% | 10.54 | 1.06 |
| 12/12 | 1,495 | 1,525 | 1,495 | 1,510 | +0.67% | 81,000 | 257億8542万 | -2.01% | 10.64 | 1.07 |
| 12/11 | 1,490 | 1,515 | 1,485 | 1,500 | 0% | 57,600 | 256億1465万 | -2.85% | 10.57 | 1.06 |
| 12/10 | 1,520 | 1,520 | 1,475 | 1,500 | -0.99% | 124,000 | 256億1465万 | -2.85% | 10.57 | 1.06 |
| 12/09 | 1,530 | 1,535 | 1,500 | 1,515 | 0% | 82,600 | 258億7080万 | -1.81% | 10.68 | 1.07 |
| 12/06 | 1,475 | 1,525 | 1,475 | 1,515 | +2.36% | 127,800 | 258億7080万 | -1.75% | 10.68 | 1.07 |
| 12/05 | 1,515 | 1,530 | 1,475 | 1,480 | -2.63% | 190,800 | 252億7313万 | -4.02% | 10.43 | 1.05 |
| 12/04 | 1,530 | 1,550 | 1,520 | 1,520 | -1.3% | 142,000 | 259億5618万 | -1.62% | 10.71 | 1.07 |
| 12/03 | 1,575 | 1,580 | 1,535 | 1,540 | -2.53% | 189,800 | 262億9771万 | -0.52% | 10.86 | 1.09 |
| 12/02 | 1,590 | 1,590 | 1,555 | 1,580 | -0.94% | 133,000 | 269億8077万 | +1.94% | 11.14 | 1.12 |
| 11/29 | 1,590 | 1,605 | 1,575 | 1,595 | -0.31% | 192,400 | 272億3692万 | +2.97% | 11.24 | 1.13 |
| 11/28 | 1,615 | 1,620 | 1,575 | 1,600 | -0.62% | 286,800 | 273億2230万 | +3.29% | 11.28 | 1.13 |
| 11/27 | 1,560 | 1,620 | 1,555 | 1,610 | +4.21% | 771,600 | 274億9306万 | +4.14% | 11.35 | 1.14 |
| 11/26 | 1,545 | 1,550 | 1,530 | 1,545 | +0.65% | 100,400 | 263億8309万 | -0.06% | 10.89 | 1.09 |
| 11/25 | 1,550 | 1,570 | 1,515 | 1,535 | +0.66% | 262,200 | 262億1233万 | -0.9% | 10.82 | 1.08 |
| 11/22 | 1,525 | 1,540 | 1,510 | 1,525 | 0% | 120,800 | 260億4156万 | -1.61% | 10.75 | 1.08 |
| 11/21 | 1,510 | 1,550 | 1,510 | 1,525 | +0.66% | 139,800 | 260億4156万 | -1.74% | 10.75 | 1.08 |
| 11/20 | 1,540 | 1,545 | 1,510 | 1,515 | -1.3% | 153,600 | 258億7080万 | -2.51% | 10.68 | 1.07 |
| 11/19 | 1,550 | 1,560 | 1,530 | 1,535 | -0.97% | 114,200 | 262億1233万 | -1.1% | 10.82 | 1.08 |
| 11/18 | 1,545 | 1,575 | 1,535 | 1,550 | +0.65% | 158,200 | 264億6848万 | 0% | 10.93 | 1.1 |
| 11/15 | 1,550 | 1,560 | 1,530 | 1,540 | 0% | 150,200 | 262億9771万 | -0.39% | 10.86 | 1.09 |
| 11/14 | 1,560 | 1,570 | 1,530 | 1,540 | -0.96% | 183,000 | 262億9771万 | -0.13% | 10.86 | 1.09 |
| 11/13 | 1,575 | 1,585 | 1,540 | 1,555 | -0.64% | 176,000 | 265億5386万 | +1.17% | 10.96 | 1.1 |
| 11/12 | 1,545 | 1,580 | 1,540 | 1,565 | +2.29% | 245,200 | 267億2462万 | +2.29% | 11.03 | 1.11 |
| 11/11 | 1,625 | 1,630 | 1,500 | 1,530 | -4.67% | 727,400 | 261億2695万 | +0.39% | 10.79 | 1.08 |
| 11/08 | 1,550 | 1,605 | 1,550 | 1,605 | +2.23% | 516,800 | 274億768万 | +5.52% | 11.31 | 1.13 |
| 11/07 | 1,525 | 1,575 | 1,525 | 1,570 | +4.67% | 370,200 | 268億1000万 | +3.7% | 11.07 | 1.11 |
| 11/06 | 1,470 | 1,510 | 1,465 | 1,500 | +1.01% | 138,400 | 256億1465万 | -0.53% | 10.57 | 1.06 |
| 11/05 | 1,490 | 1,495 | 1,460 | 1,485 | -0.67% | 220,200 | 253億5851万 | -1.46% | 10.47 | 1.05 |
| 11/01 | 1,545 | 1,560 | 1,465 | 1,495 | -1.64% | 416,200 | 255億2927万 | -0.66% | 10.54 | 1.06 |
| 10/31 | 1,555 | 1,570 | 1,510 | 1,520 | -2.25% | 222,200 | 259億5618万 | +1% | 10.71 | 1.07 |
| 10/30 | 1,595 | 1,595 | 1,545 | 1,555 | -1.89% | 328,000 | 265億5386万 | +3.74% | 10.96 | 1.1 |
| 10/29 | 1,580 | 1,605 | 1,575 | 1,585 | +0.32% | 595,200 | 270億6615万 | +6.02% | 11.17 | 1.12 |
| 10/28 | 1,565 | 1,600 | 1,550 | 1,580 | +1.28% | 363,000 | 269億8077万 | +6.47% | 11.14 | 1.12 |
| 10/25 | 1,600 | 1,600 | 1,550 | 1,560 | -1.89% | 265,000 | 266億3924万 | +5.83% | 11 | 1.1 |
| 10/24 | 1,545 | 1,600 | 1,545 | 1,590 | +2.91% | 314,400 | 271億5153万 | +8.61% | 11.21 | 1.12 |
| 10/23 | 1,610 | 1,625 | 1,540 | 1,545 | -4.04% | 571,000 | 263億8309万 | +6.4% | 10.89 | 1.09 |
| 10/22 | 1,605 | 1,640 | 1,590 | 1,610 | +0.63% | 1,020,000 | 274億9306万 | +11.5% | 11.35 | 1.14 |
| 10/21 | 1,560 | 1,605 | 1,560 | 1,600 | +1.91% | 451,400 | 273億2230万 | +11.65% | 11.28 | 1.13 |
| 10/18 | 1,575 | 1,590 | 1,560 | 1,570 | -0.63% | 303,000 | 268億1000万 | +10.25% | 11.07 | 1.11 |
| 10/17 | 1,565 | 1,615 | 1,555 | 1,580 | +0.96% | 1,565,200 | 269億8077万 | +11.66% | 11.14 | 1.12 |
| 10/16 | 1,495 | 1,590 | 1,490 | 1,565 | +5.74% | 2,538,400 | 267億2462万 | +11.31% | 11.03 | 1.11 |
| 10/15 | 1,500 | 1,515 | 1,470 | 1,480 | +1.02% | 448,600 | 252億7313万 | +6.02% | 10.43 | 1.05 |
| 10/11 | 1,470 | 1,510 | 1,445 | 1,465 | +1.03% | 881,400 | 250億1698万 | +5.78% | 10.33 | 1.03 |
| 10/10 | 1,465 | 1,490 | 1,435 | 1,450 | -0.34% | 417,200 | 247億6083万 | +5.53% | 10.22 | 1.02 |
| 10/09 | 1,405 | 1,460 | 1,390 | 1,455 | +2.46% | 251,800 | 248億4621万 | +6.75% | 10.26 | 1.03 |
| 10/08 | 1,375 | 1,435 | 1,365 | 1,420 | +2.9% | 249,800 | 242億4854万 | +5.19% | 10.01 | 1 |
| 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 |
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。
