東京計器（7721）の株価チャート
2015/05/15～2015/10/07
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 |
| 2015 |
| 10/07 | 1,095 | 1,125 | 1,090 | 1,120 | +2.75% | 27,200 | 191億2561万 | +1.91% | 14.84 | 0.71 |
| 10/06 | 1,090 | 1,100 | 1,080 | 1,090 | +0.93% | 43,000 | 186億1331万 | -0.82% | 14.45 | 0.69 |
| 10/05 | 1,080 | 1,095 | 1,075 | 1,080 | +0.47% | 35,800 | 184億4255万 | -1.73% | 14.31 | 0.69 |
| 10/02 | 1,085 | 1,105 | 1,070 | 1,075 | -0.46% | 69,200 | 183億5717万 | -2.18% | 14.25 | 0.68 |
| 10/01 | 1,060 | 1,095 | 1,060 | 1,080 | +1.89% | 46,400 | 184億4255万 | -1.64% | 14.31 | 0.69 |
| 09/30 | 1,055 | 1,070 | 1,055 | 1,060 | +0.47% | 38,800 | 181億102万 | -3.55% | 14.11 | 0.68 |
| 09/29 | 1,100 | 1,100 | 1,050 | 1,055 | -5.38% | 40,200 | 180億1564万 | -4.44% | 14.04 | 0.67 |
| 09/28 | 1,110 | 1,130 | 1,100 | 1,115 | -1.76% | 46,200 | 190億4022万 | +0.45% | 14.84 | 0.71 |
| 09/25 | 1,130 | 1,135 | 1,110 | 1,135 | +1.34% | 38,600 | 193億8175万 | +1.89% | 15.1 | 0.73 |
| 09/24 | 1,130 | 1,145 | 1,110 | 1,120 | -0.88% | 44,000 | 191億2561万 | +0.27% | 14.9 | 0.72 |
| 09/18 | 1,150 | 1,150 | 1,130 | 1,130 | -1.74% | 39,800 | 192億9637万 | +0.71% | 15.04 | 0.72 |
| 09/17 | 1,160 | 1,165 | 1,130 | 1,150 | 0% | 37,000 | 196億3790万 | +2.13% | 15.3 | 0.74 |
| 09/16 | 1,125 | 1,165 | 1,125 | 1,150 | +2.68% | 39,800 | 196億3790万 | +1.77% | 15.3 | 0.74 |
| 09/15 | 1,120 | 1,140 | 1,110 | 1,120 | +0.45% | 34,600 | 191億2561万 | -1.23% | 14.9 | 0.72 |
| 09/14 | 1,115 | 1,150 | 1,115 | 1,115 | -0.89% | 30,400 | 190億4022万 | -2.19% | 14.84 | 0.71 |
| 09/11 | 1,115 | 1,135 | 1,110 | 1,125 | +1.81% | 37,200 | 192億1099万 | -1.92% | 14.97 | 0.72 |
| 09/10 | 1,090 | 1,110 | 1,085 | 1,105 | 0% | 32,000 | 188億6946万 | -4.08% | 14.7 | 0.71 |
| 09/09 | 1,075 | 1,105 | 1,075 | 1,105 | +5.24% | 21,400 | 188億6946万 | -4.58% | 14.7 | 0.71 |
| 09/08 | 1,060 | 1,080 | 1,050 | 1,050 | -0.47% | 25,000 | 179億3026万 | -9.79% | 13.97 | 0.67 |
| 09/07 | 1,060 | 1,065 | 1,040 | 1,055 | -0.47% | 28,000 | 180億1564万 | -9.98% | 14.04 | 0.67 |
| 09/04 | 1,070 | 1,080 | 1,050 | 1,060 | -0.93% | 39,600 | 181億102万 | -10.17% | 14.11 | 0.68 |
| 09/03 | 1,085 | 1,100 | 1,070 | 1,070 | -0.93% | 29,800 | 182億7178万 | -9.93% | 14.24 | 0.68 |
| 09/02 | 1,075 | 1,095 | 1,065 | 1,080 | -0.92% | 52,600 | 184億4255万 | -9.62% | 14.37 | 0.69 |
| 09/01 | 1,140 | 1,140 | 1,090 | 1,090 | -3.96% | 33,800 | 186億1331万 | -9.24% | 14.5 | 0.7 |
| 08/31 | 1,145 | 1,150 | 1,120 | 1,135 | 0% | 25,400 | 193億8175万 | -6.04% | 15.1 | 0.73 |
| 08/28 | 1,130 | 1,140 | 1,115 | 1,135 | +4.13% | 38,800 | 193億8175万 | -6.43% | 15.1 | 0.73 |
| 08/27 | 1,100 | 1,110 | 1,090 | 1,090 | +1.4% | 54,400 | 186億1331万 | -10.66% | 14.5 | 0.7 |
| 08/26 | 1,075 | 1,085 | 1,035 | 1,075 | +3.86% | 75,600 | 183億5717万 | -12.53% | 14.3 | 0.69 |
| 08/25 | 1,045 | 1,105 | 1,010 | 1,035 | -6.33% | 121,600 | 176億7411万 | -16.46% | 13.77 | 0.66 |
| 08/24 | 1,120 | 1,150 | 1,105 | 1,105 | -7.14% | 111,200 | 188億6946万 | -11.74% | 14.7 | 0.71 |
| 08/21 | 1,185 | 1,205 | 1,175 | 1,190 | -1.24% | 78,400 | 203億2096万 | -5.71% | 15.83 | 0.76 |
| 08/20 | 1,215 | 1,220 | 1,205 | 1,205 | -0.82% | 29,600 | 205億7710万 | -5.04% | 16.03 | 0.77 |
| 08/19 | 1,225 | 1,235 | 1,215 | 1,215 | -0.82% | 67,000 | 207億4787万 | -4.63% | 16.17 | 0.78 |
| 08/18 | 1,230 | 1,235 | 1,220 | 1,225 | -0.81% | 60,200 | 209億1863万 | -4.07% | 16.3 | 0.78 |
| 08/17 | 1,240 | 1,240 | 1,225 | 1,235 | -0.4% | 38,000 | 210億8940万 | -3.44% | 16.43 | 0.79 |
| 08/14 | 1,240 | 1,250 | 1,230 | 1,240 | +0.4% | 55,600 | 211億7478万 | -3.13% | 16.5 | 0.79 |
| 08/13 | 1,245 | 1,255 | 1,230 | 1,235 | -1.59% | 69,200 | 210億8940万 | -3.44% | 16.43 | 0.79 |
| 08/12 | 1,265 | 1,280 | 1,240 | 1,255 | -1.18% | 56,600 | 214億3093万 | -1.88% | 16.7 | 0.8 |
| 08/11 | 1,300 | 1,310 | 1,265 | 1,270 | -1.55% | 55,800 | 216億8707万 | -0.86% | 16.9 | 0.81 |
| 08/10 | 1,260 | 1,350 | 1,255 | 1,290 | +2.79% | 148,600 | 220億2860万 | +0.7% | 17.17 | 0.82 |
| 08/07 | 1,255 | 1,260 | 1,250 | 1,255 | 0% | 28,800 | 214億3093万 | -2.11% | 16.7 | 0.8 |
| 08/06 | 1,255 | 1,265 | 1,255 | 1,255 | +0.4% | 15,200 | 214億3093万 | -2.33% | 16.7 | 0.8 |
| 08/05 | 1,245 | 1,260 | 1,245 | 1,250 | +0.4% | 27,400 | 213億4554万 | -2.95% | 16.63 | 0.8 |
| 08/04 | 1,255 | 1,260 | 1,240 | 1,245 | -0.8% | 23,400 | 212億6016万 | -3.56% | 16.57 | 0.8 |
| 08/03 | 1,250 | 1,260 | 1,245 | 1,255 | -0.79% | 25,400 | 214億3093万 | -2.94% | 16.7 | 0.8 |
| 07/31 | 1,245 | 1,270 | 1,240 | 1,265 | +1.2% | 34,000 | 216億169万 | -2.39% | 16.83 | 0.81 |
| 07/30 | 1,250 | 1,255 | 1,240 | 1,250 | +1.21% | 41,200 | 213億4554万 | -3.77% | 16.63 | 0.8 |
| 07/29 | 1,255 | 1,265 | 1,235 | 1,235 | -1.59% | 49,800 | 210億8940万 | -5.22% | 16.43 | 0.79 |
| 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 |
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。
