東京計器（7721）の株価チャート
2014/02/27～2014/07/23
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 |
| 07/23 | 1,425 | 1,425 | 1,360 | 1,380 | -2.47% | 179,600 | 235億6548万 | +2.99% | 9.98 | 0.85 |
| 07/22 | 1,415 | 1,435 | 1,405 | 1,415 | +0.35% | 97,800 | 241億6316万 | +5.91% | 10.24 | 0.88 |
| 07/18 | 1,445 | 1,465 | 1,395 | 1,410 | -0.7% | 317,800 | 240億7777万 | +5.86% | 10.2 | 0.87 |
| 07/17 | 1,440 | 1,475 | 1,395 | 1,420 | -1.05% | 522,400 | 242億4854万 | +6.85% | 10.27 | 0.88 |
| 07/16 | 1,375 | 1,435 | 1,360 | 1,435 | +3.99% | 206,800 | 245億469万 | +8.3% | 10.38 | 0.89 |
| 07/15 | 1,440 | 1,455 | 1,365 | 1,380 | -3.5% | 374,000 | 235億6548万 | +4.62% | 9.98 | 0.85 |
| 07/14 | 1,330 | 1,470 | 1,325 | 1,430 | +8.33% | 700,400 | 244億1930万 | +8.58% | 10.35 | 0.88 |
| 07/11 | 1,290 | 1,320 | 1,290 | 1,320 | +1.54% | 78,000 | 225億4089万 | +0.61% | 9.55 | 0.82 |
| 07/10 | 1,330 | 1,335 | 1,295 | 1,300 | -2.99% | 85,200 | 221億9937万 | -0.84% | 9.41 | 0.8 |
| 07/09 | 1,350 | 1,355 | 1,335 | 1,340 | -1.47% | 77,600 | 228億8242万 | +2.13% | 9.7 | 0.83 |
| 07/08 | 1,355 | 1,370 | 1,335 | 1,360 | -0.37% | 90,000 | 232億2395万 | +4.13% | 9.84 | 0.84 |
| 07/07 | 1,375 | 1,390 | 1,365 | 1,365 | -0.73% | 84,200 | 233億933万 | +5% | 9.88 | 0.84 |
| 07/04 | 1,355 | 1,375 | 1,345 | 1,375 | +2.61% | 99,400 | 234億8010万 | +6.34% | 9.95 | 0.85 |
| 07/03 | 1,350 | 1,355 | 1,330 | 1,340 | -1.83% | 85,000 | 228億8242万 | +4.28% | 9.7 | 0.83 |
| 07/02 | 1,350 | 1,370 | 1,345 | 1,365 | +3.41% | 224,400 | 233億933万 | +6.72% | 9.88 | 0.84 |
| 07/01 | 1,310 | 1,340 | 1,305 | 1,320 | +2.33% | 180,600 | 225億4089万 | +3.77% | 9.55 | 0.82 |
| 06/30 | 1,270 | 1,300 | 1,265 | 1,290 | +1.18% | 99,200 | 220億2860万 | +1.9% | 9.33 | 0.8 |
| 06/27 | 1,280 | 1,280 | 1,260 | 1,275 | +0.39% | 58,000 | 217億7245万 | +1.11% | 9.23 | 0.79 |
| 06/26 | 1,270 | 1,290 | 1,260 | 1,270 | +0.4% | 83,200 | 216億8707万 | +1.11% | 9.19 | 0.79 |
| 06/25 | 1,285 | 1,290 | 1,265 | 1,265 | -2.32% | 88,600 | 216億169万 | +1.2% | 9.15 | 0.78 |
| 06/24 | 1,285 | 1,295 | 1,275 | 1,295 | +0.78% | 38,800 | 221億1398万 | +4.18% | 9.37 | 0.8 |
| 06/23 | 1,285 | 1,295 | 1,280 | 1,285 | -0.39% | 46,000 | 219億4322万 | +4.05% | 9.3 | 0.8 |
| 06/20 | 1,285 | 1,305 | 1,280 | 1,290 | 0% | 82,200 | 220億2860万 | +5.05% | 9.33 | 0.8 |
| 06/19 | 1,280 | 1,305 | 1,280 | 1,290 | +0.39% | 71,200 | 220億2860万 | +5.39% | 9.33 | 0.8 |
| 06/18 | 1,275 | 1,285 | 1,265 | 1,285 | +0.39% | 89,800 | 219億4322万 | +5.16% | 9.3 | 0.8 |
| 06/17 | 1,295 | 1,305 | 1,265 | 1,280 | -1.92% | 137,200 | 218億5784万 | +5% | 9.26 | 0.79 |
| 06/16 | 1,340 | 1,350 | 1,285 | 1,305 | -3.33% | 172,600 | 222億8475万 | +7.32% | 9.44 | 0.81 |
| 06/13 | 1,300 | 1,365 | 1,300 | 1,350 | +3.45% | 227,400 | 230億5319万 | +10.84% | 9.77 | 0.84 |
| 06/12 | 1,305 | 1,315 | 1,295 | 1,305 | 0% | 66,600 | 222億8475万 | +7.05% | 9.44 | 0.81 |
| 06/11 | 1,300 | 1,320 | 1,300 | 1,305 | -1.14% | 74,400 | 222億8475万 | +6.79% | 9.44 | 0.81 |
| 06/10 | 1,315 | 1,330 | 1,305 | 1,320 | +0.38% | 99,800 | 225億4089万 | +7.67% | 9.55 | 0.82 |
| 06/09 | 1,310 | 1,315 | 1,295 | 1,315 | +1.54% | 86,800 | 224億5551万 | +6.82% | 9.51 | 0.81 |
| 06/06 | 1,325 | 1,335 | 1,280 | 1,295 | -1.52% | 307,200 | 221億1398万 | +4.77% | 9.37 | 0.8 |
| 06/05 | 1,210 | 1,330 | 1,210 | 1,315 | +9.58% | 403,200 | 224億5551万 | +5.96% | 9.51 | 0.81 |
| 06/04 | 1,210 | 1,210 | 1,190 | 1,200 | -0.41% | 90,800 | 204億9172万 | -3.69% | 8.68 | 0.74 |
| 06/03 | 1,210 | 1,215 | 1,200 | 1,205 | +0.84% | 82,000 | 205億7710万 | -4.06% | 8.72 | 0.75 |
| 06/02 | 1,200 | 1,205 | 1,180 | 1,195 | +1.7% | 131,800 | 204億634万 | -5.46% | 8.65 | 0.74 |
| 05/30 | 1,190 | 1,205 | 1,170 | 1,175 | -0.42% | 67,600 | 200億6481万 | -7.63% | 8.5 | 0.73 |
| 05/29 | 1,180 | 1,190 | 1,175 | 1,180 | -0.84% | 25,200 | 201億5019万 | -7.88% | 8.54 | 0.73 |
| 05/28 | 1,180 | 1,195 | 1,180 | 1,190 | +1.28% | 77,200 | 203億2096万 | -7.82% | 8.61 | 0.74 |
| 05/27 | 1,200 | 1,210 | 1,175 | 1,175 | +0.86% | 120,800 | 200億6481万 | -9.68% | 8.5 | 0.73 |
| 05/26 | 1,160 | 1,175 | 1,150 | 1,165 | +1.75% | 79,400 | 198億9405万 | -11.14% | 8.43 | 0.72 |
| 05/23 | 1,130 | 1,155 | 1,130 | 1,145 | +1.33% | 107,400 | 195億5252万 | -13.39% | 8.28 | 0.71 |
| 05/22 | 1,090 | 1,145 | 1,090 | 1,130 | +4.15% | 105,800 | 192億9637万 | -15.17% | 8.18 | 0.7 |
| 05/21 | 1,100 | 1,100 | 1,060 | 1,085 | -0.46% | 114,000 | 185億2793万 | -19.15% | 7.85 | 0.67 |
| 05/20 | 1,125 | 1,125 | 1,090 | 1,090 | -2.68% | 157,200 | 186億1331万 | -19.62% | 7.89 | 0.67 |
| 05/19 | 1,190 | 1,200 | 1,120 | 1,120 | -5.88% | 136,800 | 191億2561万 | -18.25% | 8.1 | 0.69 |
| 05/16 | 1,210 | 1,210 | 1,185 | 1,190 | -2.46% | 106,400 | 203億2096万 | -13.89% | 8.61 | 0.74 |
| 05/15 | 1,215 | 1,225 | 1,205 | 1,220 | -0.81% | 89,000 | 208億3325万 | -12.36% | 8.83 | 0.75 |
| 05/14 | 1,200 | 1,235 | 1,190 | 1,230 | +2.07% | 212,200 | 210億402万 | -12.33% | 8.9 | 0.76 |
| 05/13 | 1,230 | 1,260 | 1,185 | 1,205 | -10.74% | 532,400 | 205億7710万 | -14.84% | 8.72 | 0.75 |
| 05/12 | 1,365 | 1,385 | 1,350 | 1,350 | -1.1% | 93,800 | 230億5319万 | -5.46% | 9.77 | 0.84 |
| 05/09 | 1,385 | 1,390 | 1,360 | 1,365 | -2.15% | 117,000 | 233億933万 | -4.94% | 9.88 | 0.84 |
| 05/08 | 1,405 | 1,415 | 1,390 | 1,395 | -0.71% | 67,600 | 238億2163万 | -3.33% | 10.09 | 0.86 |
| 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 |
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。
