東京計器（7721）の株価チャート
2015/03/04～2015/07/28
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 |
| 2015 |
| 07/28 | 1,250 | 1,265 | 1,240 | 1,255 | -0.79% | 63,400 | 214億3093万 | -3.98% | 16.7 | 0.8 |
| 07/27 | 1,335 | 1,335 | 1,255 | 1,265 | -3.8% | 116,000 | 216億169万 | -3.44% | 16.83 | 0.81 |
| 07/24 | 1,300 | 1,315 | 1,300 | 1,315 | +0.38% | 43,800 | 224億5551万 | +0.23% | 17.5 | 0.84 |
| 07/23 | 1,325 | 1,330 | 1,305 | 1,310 | -1.13% | 43,800 | 223億7013万 | -0.15% | 17.43 | 0.84 |
| 07/22 | 1,340 | 1,340 | 1,325 | 1,325 | -1.85% | 41,600 | 226億2628万 | +0.91% | 17.63 | 0.85 |
| 07/21 | 1,360 | 1,360 | 1,345 | 1,350 | -0.37% | 22,200 | 230億5319万 | +2.82% | 17.96 | 0.86 |
| 07/17 | 1,365 | 1,365 | 1,330 | 1,355 | -0.73% | 77,600 | 231億3857万 | +3.28% | 18.03 | 0.87 |
| 07/16 | 1,340 | 1,385 | 1,330 | 1,365 | +2.63% | 241,200 | 233億933万 | +4.04% | 18.16 | 0.87 |
| 07/15 | 1,300 | 1,355 | 1,285 | 1,330 | +2.31% | 250,600 | 227億1166万 | +1.45% | 17.7 | 0.85 |
| 07/14 | 1,285 | 1,300 | 1,285 | 1,300 | +2.36% | 24,600 | 221億9937万 | -0.91% | 17.3 | 0.83 |
| 07/13 | 1,270 | 1,275 | 1,260 | 1,270 | +1.2% | 18,200 | 216億8707万 | -3.35% | 16.9 | 0.81 |
| 07/10 | 1,265 | 1,270 | 1,235 | 1,255 | +2.03% | 48,000 | 214億3093万 | -4.71% | 16.7 | 0.8 |
| 07/09 | 1,210 | 1,235 | 1,175 | 1,230 | -0.4% | 83,800 | 210億402万 | -7.03% | 16.37 | 0.79 |
| 07/08 | 1,290 | 1,300 | 1,230 | 1,235 | -4.63% | 148,000 | 210億8940万 | -7.07% | 16.43 | 0.79 |
| 07/07 | 1,285 | 1,305 | 1,285 | 1,295 | +1.17% | 31,800 | 221億1398万 | -3% | 17.23 | 0.83 |
| 07/06 | 1,300 | 1,305 | 1,280 | 1,280 | -2.66% | 50,600 | 218億5784万 | -4.41% | 17.03 | 0.82 |
| 07/03 | 1,320 | 1,330 | 1,315 | 1,315 | -0.38% | 48,800 | 224億5551万 | -2.16% | 17.5 | 0.84 |
| 07/02 | 1,330 | 1,335 | 1,315 | 1,320 | -0.38% | 31,200 | 225億4089万 | -2% | 17.56 | 0.84 |
| 07/01 | 1,320 | 1,325 | 1,315 | 1,325 | +0.38% | 20,000 | 226億2628万 | -1.78% | 17.63 | 0.85 |
| 06/30 | 1,310 | 1,320 | 1,305 | 1,320 | +0.76% | 48,800 | 225億4089万 | -2.37% | 17.56 | 0.84 |
| 06/29 | 1,320 | 1,320 | 1,300 | 1,310 | -1.87% | 51,600 | 223億7013万 | -3.32% | 17.43 | 0.84 |
| 06/26 | 1,330 | 1,335 | 1,325 | 1,335 | 0% | 24,600 | 227億9704万 | -1.62% | 17.76 | 0.85 |
| 06/25 | 1,340 | 1,345 | 1,335 | 1,335 | -0.37% | 29,200 | 227億9704万 | -1.77% | 17.76 | 0.85 |
| 06/24 | 1,345 | 1,345 | 1,330 | 1,340 | -0.37% | 30,400 | 228億8242万 | -1.54% | 17.83 | 0.86 |
| 06/23 | 1,335 | 1,345 | 1,325 | 1,345 | +1.51% | 31,000 | 229億6781万 | -1.32% | 17.9 | 0.86 |
| 06/22 | 1,310 | 1,325 | 1,310 | 1,325 | +1.15% | 39,000 | 226億2628万 | -3% | 17.63 | 0.85 |
| 06/19 | 1,325 | 1,330 | 1,310 | 1,310 | -0.38% | 32,800 | 223億7013万 | -4.31% | 17.43 | 0.84 |
| 06/18 | 1,340 | 1,340 | 1,315 | 1,315 | -1.5% | 38,400 | 224億5551万 | -4.15% | 17.5 | 0.84 |
| 06/17 | 1,320 | 1,340 | 1,320 | 1,335 | +1.14% | 26,600 | 227億9704万 | -2.84% | 17.76 | 0.85 |
| 06/16 | 1,335 | 1,340 | 1,315 | 1,320 | -1.12% | 43,000 | 225億4089万 | -4% | 17.56 | 0.84 |
| 06/15 | 1,350 | 1,355 | 1,335 | 1,335 | -1.11% | 26,800 | 227億9704万 | -3.33% | 17.76 | 0.85 |
| 06/12 | 1,350 | 1,365 | 1,345 | 1,350 | -0.37% | 39,200 | 230億5319万 | -2.46% | 17.96 | 0.86 |
| 06/11 | 1,340 | 1,370 | 1,340 | 1,355 | +1.12% | 68,800 | 231億3857万 | -2.38% | 18.03 | 0.87 |
| 06/10 | 1,345 | 1,350 | 1,335 | 1,340 | -0.37% | 59,200 | 228億8242万 | -3.6% | 17.83 | 0.86 |
| 06/09 | 1,355 | 1,360 | 1,345 | 1,345 | -1.47% | 111,600 | 229億6781万 | -3.38% | 17.9 | 0.86 |
| 06/08 | 1,385 | 1,385 | 1,355 | 1,365 | -1.8% | 84,200 | 233億933万 | -2.08% | 18.16 | 0.87 |
| 06/05 | 1,390 | 1,395 | 1,385 | 1,390 | -0.36% | 33,600 | 237億3625万 | -0.43% | 18.5 | 0.89 |
| 06/04 | 1,385 | 1,425 | 1,375 | 1,395 | +0.72% | 114,400 | 238億2163万 | -0.07% | 18.56 | 0.89 |
| 06/03 | 1,385 | 1,390 | 1,380 | 1,385 | -0.72% | 23,200 | 236億5086万 | -0.65% | 18.43 | 0.89 |
| 06/02 | 1,390 | 1,395 | 1,380 | 1,395 | +0.72% | 28,200 | 238億2163万 | +0.14% | 18.56 | 0.89 |
| 06/01 | 1,400 | 1,400 | 1,380 | 1,385 | -0.36% | 29,600 | 236億5086万 | -0.5% | 18.43 | 0.89 |
| 05/29 | 1,385 | 1,400 | 1,385 | 1,390 | 0% | 40,800 | 237億3625万 | 0% | 18.5 | 0.89 |
| 05/28 | 1,395 | 1,400 | 1,385 | 1,390 | -0.36% | 38,400 | 237億3625万 | +0.14% | 18.5 | 0.89 |
| 05/27 | 1,385 | 1,400 | 1,375 | 1,395 | +1.09% | 53,800 | 238億2163万 | +0.58% | 18.56 | 0.89 |
| 05/26 | 1,380 | 1,385 | 1,355 | 1,380 | 0% | 64,400 | 235億6548万 | -0.43% | 18.36 | 0.88 |
| 05/25 | 1,375 | 1,390 | 1,375 | 1,380 | 0% | 32,400 | 235億6548万 | -0.29% | 18.36 | 0.88 |
| 05/22 | 1,385 | 1,390 | 1,370 | 1,380 | 0% | 53,200 | 235億6548万 | -0.22% | 18.36 | 0.88 |
| 05/21 | 1,405 | 1,410 | 1,380 | 1,380 | -1.43% | 37,400 | 235億6548万 | -0.07% | 18.36 | 0.88 |
| 05/20 | 1,405 | 1,410 | 1,390 | 1,400 | -0.36% | 51,200 | 239億701万 | +1.52% | 18.63 | 0.9 |
| 05/19 | 1,390 | 1,410 | 1,385 | 1,405 | +0.72% | 61,600 | 239億9239万 | +2.11% | 18.7 | 0.9 |
| 05/18 | 1,380 | 1,395 | 1,370 | 1,395 | +0.72% | 21,600 | 238億2163万 | +1.6% | 18.56 | 0.89 |
| 05/15 | 1,385 | 1,390 | 1,375 | 1,385 | +0.73% | 41,400 | 236億5086万 | +1.09% | 18.43 | 0.89 |
| 05/14 | 1,375 | 1,390 | 1,370 | 1,375 | +0.36% | 55,800 | 234億8010万 | +0.59% | 18.3 | 0.88 |
| 05/13 | 1,380 | 1,415 | 1,365 | 1,370 | -5.84% | 241,200 | 233億9472万 | +0.29% | 18.23 | 0.88 |
| 05/12 | 1,425 | 1,455 | 1,420 | 1,455 | +2.46% | 75,800 | 248億4621万 | +6.67% | 19.36 | 0.93 |
| 05/11 | 1,435 | 1,440 | 1,415 | 1,420 | -1.05% | 43,600 | 242億4854万 | +4.57% | 18.9 | 0.91 |
| 05/08 | 1,410 | 1,435 | 1,410 | 1,435 | +1.41% | 100,400 | 245億469万 | +5.98% | 19.1 | 0.92 |
| 05/07 | 1,380 | 1,430 | 1,380 | 1,415 | +2.54% | 127,200 | 241億6316万 | +4.89% | 18.83 | 0.9 |
| 05/01 | 1,385 | 1,390 | 1,365 | 1,380 | -1.78% | 48,600 | 235億6548万 | +2.53% | 18.36 | 0.88 |
| 04/30 | 1,400 | 1,405 | 1,385 | 1,405 | -0.71% | 81,200 | 239億9239万 | +4.54% | 18.7 | 0.9 |
| 04/28 | 1,395 | 1,415 | 1,385 | 1,415 | +2.17% | 178,400 | 241億6316万 | +5.44% | 18.83 | 0.9 |
| 04/27 | 1,365 | 1,420 | 1,355 | 1,385 | +1.84% | 175,600 | 236億5086万 | +3.36% | 18.43 | 0.89 |
| 04/24 | 1,350 | 1,370 | 1,350 | 1,360 | 0% | 43,600 | 232億2395万 | +1.57% | 18.1 | 0.87 |
| 04/23 | 1,355 | 1,370 | 1,355 | 1,360 | +0.74% | 38,200 | 232億2395万 | +1.57% | 18.1 | 0.87 |
| 04/22 | 1,345 | 1,360 | 1,345 | 1,350 | +0.37% | 28,600 | 230億5319万 | +0.9% | 17.96 | 0.86 |
| 04/21 | 1,345 | 1,365 | 1,340 | 1,345 | 0% | 29,800 | 229億6781万 | +0.45% | 17.9 | 0.86 |
| 04/20 | 1,355 | 1,355 | 1,340 | 1,345 | -1.1% | 23,600 | 229億6781万 | +0.45% | 17.9 | 0.86 |
| 04/17 | 1,355 | 1,390 | 1,340 | 1,360 | 0% | 122,200 | 232億2395万 | +1.49% | 18.1 | 0.87 |
| 04/16 | 1,340 | 1,360 | 1,330 | 1,360 | +1.49% | 77,800 | 232億2395万 | +1.57% | 18.1 | 0.87 |
| 04/15 | 1,350 | 1,350 | 1,335 | 1,340 | -0.37% | 24,200 | 228億8242万 | +0.15% | 17.83 | 0.86 |
| 04/14 | 1,335 | 1,350 | 1,330 | 1,345 | +1.13% | 40,600 | 229億6781万 | +0.52% | 17.9 | 0.86 |
| 04/13 | 1,340 | 1,340 | 1,325 | 1,330 | 0% | 44,000 | 227億1166万 | -0.52% | 17.7 | 0.85 |
| 04/10 | 1,330 | 1,345 | 1,315 | 1,330 | 0% | 52,600 | 227億1166万 | -0.45% | 17.7 | 0.85 |
| 04/09 | 1,330 | 1,330 | 1,315 | 1,330 | 0% | 38,400 | 227億1166万 | -0.52% | 17.7 | 0.85 |
| 04/08 | 1,335 | 1,345 | 1,325 | 1,330 | +0.38% | 46,000 | 227億1166万 | -0.52% | 17.7 | 0.85 |
| 04/07 | 1,325 | 1,330 | 1,315 | 1,325 | +0.38% | 24,200 | 226億2628万 | -0.9% | 17.63 | 0.85 |
| 04/06 | 1,330 | 1,330 | 1,315 | 1,320 | -1.12% | 24,800 | 225億4089万 | -1.35% | 17.56 | 0.84 |
| 04/03 | 1,315 | 1,335 | 1,315 | 1,335 | +1.52% | 35,600 | 227億9704万 | -0.37% | 17.76 | 0.85 |
| 04/02 | 1,310 | 1,320 | 1,305 | 1,315 | +0.77% | 52,000 | 224億5551万 | -1.94% | 17.5 | 0.84 |
| 04/01 | 1,325 | 1,325 | 1,305 | 1,305 | -1.88% | 63,600 | 222億8475万 | -2.76% | 17.37 | 0.83 |
| 03/31 | 1,320 | 1,330 | 1,315 | 1,330 | +0.76% | 39,400 | 227億1166万 | -1.04% | 9.62 | 0.82 |
| 03/30 | 1,325 | 1,325 | 1,315 | 1,320 | -0.38% | 34,800 | 225億4089万 | -1.86% | 9.55 | 0.82 |
| 03/27 | 1,335 | 1,340 | 1,325 | 1,325 | -1.49% | 31,000 | 226億2628万 | -1.56% | 9.59 | 0.82 |
| 03/26 | 1,355 | 1,355 | 1,335 | 1,345 | -0.74% | 53,000 | 229億6781万 | -0.15% | 9.73 | 0.83 |
| 03/25 | 1,355 | 1,360 | 1,345 | 1,355 | 0% | 69,200 | 231億3857万 | +0.59% | 9.8 | 0.84 |
| 03/24 | 1,350 | 1,355 | 1,345 | 1,355 | +0.37% | 35,000 | 231億3857万 | +0.59% | 9.8 | 0.84 |
| 03/23 | 1,370 | 1,370 | 1,345 | 1,350 | -1.46% | 90,400 | 230億5319万 | +0.15% | 9.77 | 0.84 |
| 03/20 | 1,350 | 1,370 | 1,350 | 1,370 | +1.86% | 46,600 | 233億9472万 | +1.56% | 9.91 | 0.85 |
| 03/19 | 1,355 | 1,365 | 1,345 | 1,345 | -1.1% | 50,200 | 229億6781万 | -0.3% | 9.73 | 0.83 |
| 03/18 | 1,360 | 1,365 | 1,350 | 1,360 | 0% | 38,800 | 232億2395万 | +0.82% | 9.84 | 0.84 |
| 03/17 | 1,355 | 1,360 | 1,350 | 1,360 | +0.74% | 46,000 | 232億2395万 | +0.67% | 9.84 | 0.84 |
| 03/16 | 1,350 | 1,355 | 1,350 | 1,350 | 0% | 26,600 | 230億5319万 | -0.3% | 9.77 | 0.84 |
| 03/13 | 1,345 | 1,350 | 1,340 | 1,350 | +1.12% | 78,000 | 230億5319万 | -0.44% | 9.77 | 0.84 |
| 03/12 | 1,330 | 1,340 | 1,325 | 1,335 | +0.38% | 62,800 | 227億9704万 | -1.69% | 9.66 | 0.83 |
| 03/11 | 1,325 | 1,335 | 1,320 | 1,330 | +0.76% | 39,000 | 227億1166万 | -2.35% | 9.62 | 0.82 |
| 03/10 | 1,325 | 1,335 | 1,320 | 1,320 | 0% | 31,200 | 225億4089万 | -3.3% | 9.55 | 0.82 |
| 03/09 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 43,800 | 225億4089万 | -3.51% | 9.55 | 0.82 |
| 03/06 | 1,335 | 1,340 | 1,330 | 1,340 | +0.37% | 42,000 | 228億8242万 | -2.33% | 9.69 | 0.83 |
| 03/05 | 1,340 | 1,340 | 1,330 | 1,335 | -0.37% | 37,000 | 227億9704万 | -2.91% | 9.66 | 0.83 |
| 03/04 | 1,350 | 1,350 | 1,340 | 1,340 | -0.37% | 54,600 | 228億8242万 | -2.83% | 9.69 | 0.83 |
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。
