東京計器（7721）の株価チャート
2013/12/04～2014/05/07
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 |
| 2014 |
| 05/07 | 1,415 | 1,425 | 1,395 | 1,405 | -2.43% | 70,000 | 239億9239万 | -2.97% | 10.17 | 0.87 |
| 05/02 | 1,440 | 1,440 | 1,430 | 1,440 | 0% | 29,000 | 245億9007万 | -0.76% | 10.42 | 0.89 |
| 05/01 | 1,430 | 1,440 | 1,420 | 1,440 | +1.05% | 48,600 | 245億9007万 | -0.83% | 10.42 | 0.89 |
| 04/30 | 1,440 | 1,440 | 1,415 | 1,425 | -0.35% | 51,000 | 243億3392万 | -1.86% | 10.31 | 0.88 |
| 04/28 | 1,455 | 1,455 | 1,425 | 1,430 | -2.05% | 65,600 | 244億1930万 | -1.65% | 10.35 | 0.88 |
| 04/25 | 1,400 | 1,465 | 1,395 | 1,460 | +4.29% | 185,400 | 249億3160万 | +0.34% | 10.56 | 0.9 |
| 04/24 | 1,400 | 1,415 | 1,395 | 1,400 | +0.36% | 50,000 | 239億701万 | -3.51% | 10.13 | 0.87 |
| 04/23 | 1,390 | 1,405 | 1,390 | 1,395 | +0.36% | 38,000 | 238億2163万 | -3.99% | 10.09 | 0.86 |
| 04/22 | 1,425 | 1,425 | 1,390 | 1,390 | -2.46% | 81,600 | 237億3625万 | -4.47% | 10.06 | 0.86 |
| 04/21 | 1,445 | 1,450 | 1,415 | 1,425 | -1.04% | 42,400 | 243億3392万 | -2.2% | 10.31 | 0.88 |
| 04/18 | 1,445 | 1,445 | 1,420 | 1,440 | -0.35% | 51,800 | 245億9007万 | -1.3% | 10.42 | 0.89 |
| 04/17 | 1,440 | 1,460 | 1,435 | 1,445 | +1.05% | 66,200 | 246億7545万 | -1.16% | 10.46 | 0.89 |
| 04/16 | 1,390 | 1,430 | 1,390 | 1,430 | +2.51% | 60,800 | 244億1930万 | -2.39% | 10.35 | 0.88 |
| 04/15 | 1,420 | 1,425 | 1,390 | 1,395 | +1.09% | 64,800 | 238億2163万 | -5.1% | 10.09 | 0.86 |
| 04/14 | 1,420 | 1,420 | 1,380 | 1,380 | -3.83% | 104,400 | 235億6548万 | -6.57% | 9.99 | 0.85 |
| 04/11 | 1,405 | 1,450 | 1,400 | 1,435 | 0% | 69,800 | 245億469万 | -3.3% | 10.38 | 0.89 |
| 04/10 | 1,460 | 1,485 | 1,435 | 1,435 | 0% | 56,600 | 245億469万 | -3.69% | 10.38 | 0.89 |
| 04/09 | 1,445 | 1,450 | 1,430 | 1,435 | -0.35% | 67,800 | 245億469万 | -4.01% | 10.38 | 0.89 |
| 04/08 | 1,465 | 1,475 | 1,440 | 1,440 | -2.7% | 67,400 | 245億9007万 | -3.87% | 10.42 | 0.89 |
| 04/07 | 1,515 | 1,525 | 1,475 | 1,480 | -3.9% | 85,400 | 252億7313万 | -1.46% | 10.71 | 0.92 |
| 04/04 | 1,535 | 1,555 | 1,525 | 1,540 | +0.33% | 78,400 | 262億9771万 | +2.46% | 11.14 | 0.95 |
| 04/03 | 1,535 | 1,555 | 1,535 | 1,535 | +0.33% | 58,600 | 262億1233万 | +2.2% | 11.11 | 0.95 |
| 04/02 | 1,540 | 1,555 | 1,520 | 1,530 | -1.61% | 117,200 | 261億2695万 | +2% | 11.07 | 0.95 |
| 04/01 | 1,515 | 1,560 | 1,505 | 1,555 | +3.32% | 185,000 | 265億5386万 | +3.81% | 11.25 | 0.96 |
| 03/31 | 1,490 | 1,510 | 1,475 | 1,505 | +1.01% | 99,800 | 257億4万 | +0.67% | 10.61 | 1.06 |
| 03/28 | 1,445 | 1,490 | 1,445 | 1,490 | +2.05% | 70,000 | 254億4389万 | -0.2% | 10.5 | 1.05 |
| 03/27 | 1,425 | 1,465 | 1,405 | 1,460 | +0.34% | 81,600 | 249億3160万 | -1.95% | 10.29 | 1.03 |
| 03/26 | 1,480 | 1,490 | 1,445 | 1,455 | -1.02% | 78,800 | 248億4621万 | -2.22% | 10.26 | 1.03 |
| 03/25 | 1,460 | 1,520 | 1,460 | 1,470 | +1.03% | 188,600 | 251億236万 | -1.21% | 10.36 | 1.04 |
| 03/24 | 1,375 | 1,465 | 1,375 | 1,455 | +6.59% | 154,400 | 248億4621万 | -2.22% | 10.26 | 1.03 |
| 03/20 | 1,425 | 1,425 | 1,350 | 1,365 | -4.55% | 162,200 | 233億933万 | -8.2% | 9.62 | 0.96 |
| 03/19 | 1,465 | 1,480 | 1,425 | 1,430 | -2.39% | 99,000 | 244億1930万 | -4.09% | 10.08 | 1.01 |
| 03/18 | 1,445 | 1,490 | 1,440 | 1,465 | +2.45% | 77,400 | 250億1698万 | -1.88% | 10.33 | 1.03 |
| 03/17 | 1,445 | 1,460 | 1,425 | 1,430 | -3.05% | 98,400 | 244億1930万 | -4.16% | 10.08 | 1.01 |
| 03/14 | 1,465 | 1,505 | 1,460 | 1,475 | -2.32% | 139,000 | 251億8774万 | -1.07% | 10.4 | 1.04 |
| 03/13 | 1,525 | 1,560 | 1,510 | 1,510 | -0.98% | 96,800 | 257億8542万 | +1.68% | 10.64 | 1.07 |
| 03/12 | 1,550 | 1,550 | 1,520 | 1,525 | -1.61% | 65,000 | 260億4156万 | +3.25% | 10.75 | 1.08 |
| 03/11 | 1,565 | 1,575 | 1,540 | 1,550 | -1.27% | 80,800 | 264億6848万 | +5.73% | 10.93 | 1.1 |
| 03/10 | 1,575 | 1,580 | 1,560 | 1,570 | 0% | 61,400 | 268億1000万 | +7.68% | 11.07 | 1.11 |
| 03/07 | 1,570 | 1,580 | 1,550 | 1,570 | +0.32% | 130,600 | 268億1000万 | +8.13% | 11.07 | 1.11 |
| 03/06 | 1,570 | 1,570 | 1,545 | 1,565 | +0.32% | 121,400 | 267億2462万 | +8.15% | 11.03 | 1.11 |
| 03/05 | 1,555 | 1,605 | 1,540 | 1,560 | +2.97% | 530,000 | 266億3924万 | +8.11% | 11 | 1.1 |
| 03/04 | 1,510 | 1,535 | 1,500 | 1,515 | -1.3% | 119,400 | 258億7080万 | +5.28% | 10.68 | 1.07 |
| 03/03 | 1,545 | 1,555 | 1,485 | 1,535 | +1.66% | 350,200 | 262億1233万 | +6.89% | 10.82 | 1.08 |
| 02/28 | 1,535 | 1,540 | 1,490 | 1,510 | -0.98% | 184,000 | 257億8542万 | +5.15% | 10.64 | 1.07 |
| 02/27 | 1,475 | 1,535 | 1,470 | 1,525 | +3.04% | 189,400 | 260億4156万 | +6.12% | 10.75 | 1.08 |
| 02/26 | 1,490 | 1,495 | 1,470 | 1,480 | -0.67% | 47,000 | 252億7313万 | +2.92% | 10.43 | 1.05 |
| 02/25 | 1,460 | 1,495 | 1,460 | 1,490 | +1.71% | 96,800 | 254億4389万 | +3.4% | 10.5 | 1.05 |
| 02/24 | 1,440 | 1,485 | 1,440 | 1,465 | +1.03% | 89,200 | 250億1698万 | +1.38% | 10.33 | 1.03 |
| 02/21 | 1,420 | 1,450 | 1,410 | 1,450 | +3.57% | 117,400 | 247億6083万 | 0% | 10.22 | 1.02 |
| 02/20 | 1,450 | 1,455 | 1,400 | 1,400 | -3.11% | 89,600 | 239億701万 | -3.71% | 9.87 | 0.99 |
| 02/19 | 1,450 | 1,460 | 1,430 | 1,445 | -0.69% | 57,800 | 246億7545万 | -1.1% | 10.19 | 1.02 |
| 02/18 | 1,445 | 1,470 | 1,425 | 1,455 | +0.34% | 85,200 | 248億4621万 | -0.75% | 10.26 | 1.03 |
| 02/17 | 1,450 | 1,460 | 1,420 | 1,450 | +1.05% | 52,400 | 247億6083万 | -1.49% | 10.22 | 1.02 |
| 02/14 | 1,490 | 1,490 | 1,400 | 1,435 | -3.04% | 200,400 | 245億469万 | -2.91% | 10.12 | 1.01 |
| 02/13 | 1,470 | 1,495 | 1,455 | 1,480 | +0.68% | 175,800 | 252億7313万 | -0.4% | 10.43 | 1.05 |
| 02/12 | 1,445 | 1,515 | 1,425 | 1,470 | +2.44% | 266,200 | 251億236万 | -1.34% | 10.36 | 1.04 |
| 02/10 | 1,430 | 1,450 | 1,410 | 1,435 | +2.14% | 107,000 | 245億469万 | -4.08% | 10.12 | 1.01 |
| 02/07 | 1,340 | 1,410 | 1,340 | 1,405 | +5.24% | 183,800 | 239億9239万 | -6.4% | 9.9 | 0.99 |
| 02/06 | 1,290 | 1,360 | 1,290 | 1,335 | +3.09% | 93,600 | 227億9704万 | -11.35% | 9.41 | 0.94 |
| 02/05 | 1,275 | 1,325 | 1,265 | 1,295 | +3.6% | 180,400 | 221億1398万 | -14.46% | 9.13 | 0.91 |
| 02/04 | 1,240 | 1,305 | 1,225 | 1,250 | -8.09% | 216,200 | 213億4554万 | -17.82% | 8.81 | 0.88 |
| 02/03 | 1,385 | 1,410 | 1,335 | 1,360 | -4.56% | 117,200 | 232億2395万 | -11.11% | 9.59 | 0.96 |
| 01/31 | 1,445 | 1,465 | 1,380 | 1,425 | -0.7% | 129,200 | 243億3392万 | -7.17% | 10.05 | 1.01 |
| 01/30 | 1,455 | 1,465 | 1,425 | 1,435 | -3.04% | 113,400 | 245億469万 | -6.64% | 10.12 | 1.01 |
| 01/29 | 1,455 | 1,485 | 1,455 | 1,480 | +2.42% | 70,800 | 252億7313万 | -3.77% | 10.43 | 1.05 |
| 01/28 | 1,465 | 1,485 | 1,445 | 1,445 | -0.69% | 66,600 | 246億7545万 | -6.05% | 10.19 | 1.02 |
| 01/27 | 1,480 | 1,485 | 1,450 | 1,455 | -3.96% | 139,800 | 248億4621万 | -5.4% | 10.26 | 1.03 |
| 01/24 | 1,525 | 1,540 | 1,505 | 1,515 | -1.62% | 86,000 | 258億7080万 | -1.56% | 10.68 | 1.07 |
| 01/23 | 1,560 | 1,570 | 1,540 | 1,540 | -0.96% | 60,400 | 262億9771万 | +0.06% | 10.86 | 1.09 |
| 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 |
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。
