東京計器（7721）の株価チャート
2014/05/16～2014/10/07
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 |
| 2014 |
| 10/07 | 1,365 | 1,385 | 1,350 | 1,355 | -2.52% | 47,400 | 231億3857万 | -4.1% | 9.8 | 0.84 |
| 10/06 | 1,360 | 1,400 | 1,360 | 1,390 | +3.35% | 44,200 | 237億3625万 | -1.84% | 10.06 | 0.86 |
| 10/03 | 1,325 | 1,350 | 1,320 | 1,345 | +0.75% | 29,000 | 229億6781万 | -5.08% | 9.73 | 0.83 |
| 10/02 | 1,335 | 1,350 | 1,335 | 1,335 | -2.2% | 46,800 | 227億9704万 | -5.92% | 9.66 | 0.83 |
| 10/01 | 1,390 | 1,395 | 1,365 | 1,365 | -2.5% | 76,000 | 233億933万 | -3.94% | 9.88 | 0.84 |
| 09/30 | 1,415 | 1,415 | 1,395 | 1,400 | -1.75% | 46,000 | 239億701万 | -1.62% | 10.13 | 0.87 |
| 09/29 | 1,425 | 1,425 | 1,410 | 1,425 | +0.35% | 32,600 | 243億3392万 | +0.14% | 10.31 | 0.88 |
| 09/26 | 1,420 | 1,425 | 1,415 | 1,420 | -0.35% | 33,200 | 242億4854万 | 0% | 10.27 | 0.88 |
| 09/25 | 1,415 | 1,425 | 1,405 | 1,425 | +1.42% | 48,200 | 243億3392万 | +0.64% | 10.31 | 0.88 |
| 09/24 | 1,420 | 1,420 | 1,400 | 1,405 | -1.4% | 56,200 | 239億9239万 | -0.43% | 10.17 | 0.87 |
| 09/22 | 1,420 | 1,430 | 1,415 | 1,425 | -0.35% | 40,800 | 243億3392万 | +1.21% | 10.31 | 0.88 |
| 09/19 | 1,425 | 1,435 | 1,410 | 1,430 | +1.06% | 121,000 | 244億1930万 | +1.85% | 10.35 | 0.88 |
| 09/18 | 1,420 | 1,425 | 1,410 | 1,415 | 0% | 37,600 | 241億6316万 | +1.14% | 10.24 | 0.88 |
| 09/17 | 1,435 | 1,440 | 1,415 | 1,415 | -1.39% | 41,000 | 241億6316万 | +1.51% | 10.24 | 0.88 |
| 09/16 | 1,440 | 1,440 | 1,415 | 1,435 | -0.35% | 61,200 | 245億469万 | +3.31% | 10.38 | 0.89 |
| 09/12 | 1,460 | 1,465 | 1,435 | 1,440 | -0.69% | 87,400 | 245億9007万 | +3.97% | 10.42 | 0.89 |
| 09/11 | 1,430 | 1,460 | 1,425 | 1,450 | +1.75% | 111,800 | 247億6083万 | +5.15% | 10.49 | 0.9 |
| 09/10 | 1,410 | 1,430 | 1,400 | 1,425 | 0% | 42,200 | 243億3392万 | +3.79% | 10.31 | 0.88 |
| 09/09 | 1,435 | 1,440 | 1,420 | 1,425 | 0% | 36,800 | 243億3392万 | +4.24% | 10.31 | 0.88 |
| 09/08 | 1,440 | 1,440 | 1,415 | 1,425 | -0.7% | 44,800 | 243億3392万 | +4.63% | 10.31 | 0.88 |
| 09/05 | 1,420 | 1,435 | 1,405 | 1,435 | +2.14% | 71,200 | 245億469万 | +5.67% | 10.38 | 0.89 |
| 09/04 | 1,410 | 1,425 | 1,405 | 1,405 | -0.71% | 44,200 | 239億9239万 | +3.84% | 10.17 | 0.87 |
| 09/03 | 1,450 | 1,450 | 1,415 | 1,415 | -2.08% | 86,800 | 241億6316万 | +4.74% | 10.24 | 0.88 |
| 09/02 | 1,460 | 1,460 | 1,435 | 1,445 | -1.37% | 87,400 | 246億7545万 | +7.28% | 10.46 | 0.89 |
| 09/01 | 1,435 | 1,475 | 1,435 | 1,465 | +2.09% | 194,000 | 250億1698万 | +9% | 10.6 | 0.91 |
| 08/29 | 1,410 | 1,435 | 1,410 | 1,435 | +1.77% | 90,400 | 245億469万 | +7.09% | 10.38 | 0.89 |
| 08/28 | 1,405 | 1,415 | 1,390 | 1,410 | +0.71% | 108,600 | 240億7777万 | +5.46% | 10.2 | 0.87 |
| 08/27 | 1,385 | 1,410 | 1,385 | 1,400 | 0% | 60,600 | 239億701万 | +4.79% | 10.13 | 0.87 |
| 08/26 | 1,415 | 1,420 | 1,390 | 1,400 | -0.71% | 113,200 | 239億701万 | +4.79% | 10.13 | 0.87 |
| 08/25 | 1,410 | 1,425 | 1,400 | 1,410 | +1.08% | 242,400 | 240億7777万 | +5.54% | 10.2 | 0.87 |
| 08/22 | 1,355 | 1,405 | 1,355 | 1,395 | +2.95% | 359,400 | 238億2163万 | +4.42% | 10.09 | 0.86 |
| 08/21 | 1,305 | 1,365 | 1,305 | 1,355 | +3.83% | 169,200 | 231億3857万 | +1.35% | 9.8 | 0.84 |
| 08/20 | 1,310 | 1,320 | 1,305 | 1,305 | -1.14% | 37,800 | 222億8475万 | -2.61% | 9.44 | 0.81 |
| 08/19 | 1,335 | 1,345 | 1,315 | 1,320 | -0.38% | 50,400 | 225億4089万 | -1.71% | 9.55 | 0.82 |
| 08/18 | 1,305 | 1,350 | 1,305 | 1,325 | +0.76% | 64,600 | 226億2628万 | -1.71% | 9.59 | 0.82 |
| 08/15 | 1,315 | 1,320 | 1,310 | 1,315 | +0.38% | 24,200 | 224億5551万 | -2.45% | 9.51 | 0.81 |
| 08/14 | 1,290 | 1,310 | 1,285 | 1,310 | +2.34% | 52,000 | 223億7013万 | -2.75% | 9.48 | 0.81 |
| 08/13 | 1,295 | 1,295 | 1,270 | 1,280 | -1.92% | 53,000 | 218億5784万 | -5.04% | 9.26 | 0.79 |
| 08/12 | 1,325 | 1,340 | 1,300 | 1,305 | -2.61% | 86,000 | 222億8475万 | -3.4% | 9.44 | 0.81 |
| 08/11 | 1,280 | 1,370 | 1,280 | 1,340 | +5.1% | 234,800 | 228億8242万 | -1.03% | 9.7 | 0.83 |
| 08/08 | 1,285 | 1,325 | 1,260 | 1,275 | -1.92% | 118,600 | 217億7245万 | -5.9% | 9.23 | 0.79 |
| 08/07 | 1,275 | 1,300 | 1,270 | 1,300 | +1.17% | 60,000 | 221億9937万 | -4.27% | 9.41 | 0.8 |
| 08/06 | 1,300 | 1,300 | 1,280 | 1,285 | -1.15% | 52,800 | 219億4322万 | -5.51% | 9.3 | 0.8 |
| 08/05 | 1,320 | 1,335 | 1,300 | 1,300 | -1.52% | 58,800 | 221億9937万 | -4.55% | 9.41 | 0.8 |
| 08/04 | 1,310 | 1,340 | 1,310 | 1,320 | +0.38% | 41,400 | 225億4089万 | -3.01% | 9.55 | 0.82 |
| 08/01 | 1,330 | 1,330 | 1,310 | 1,315 | -1.87% | 90,400 | 224億5551万 | -3.31% | 9.51 | 0.81 |
| 07/31 | 1,340 | 1,350 | 1,335 | 1,340 | +0.37% | 56,000 | 228億8242万 | -1.33% | 9.7 | 0.83 |
| 07/30 | 1,360 | 1,360 | 1,335 | 1,335 | -1.48% | 80,000 | 227億9704万 | -1.48% | 9.66 | 0.83 |
| 07/29 | 1,355 | 1,365 | 1,350 | 1,355 | -0.37% | 76,000 | 231億3857万 | +0.15% | 9.8 | 0.84 |
| 07/28 | 1,385 | 1,385 | 1,345 | 1,360 | -1.45% | 105,400 | 232億2395万 | +0.74% | 9.84 | 0.84 |
| 07/25 | 1,405 | 1,405 | 1,365 | 1,380 | -0.36% | 64,800 | 235億6548万 | +2.37% | 9.98 | 0.85 |
| 07/24 | 1,395 | 1,395 | 1,365 | 1,385 | +0.36% | 68,800 | 236億5086万 | +3.05% | 10.02 | 0.86 |
| 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 |
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。
