東京計器（7721）の株価チャート
2016/12/30～2017/05/29
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 |
| 2017 |
| 05/29 | 1,265 | 1,275 | 1,255 | 1,255 | +0.4% | 146,800 | 214億3093万 | +5.73% | 18.59 | 0.74 |
| 05/26 | 1,265 | 1,265 | 1,245 | 1,250 | -0.79% | 120,000 | 213億4554万 | +5.49% | 18.52 | 0.74 |
| 05/25 | 1,265 | 1,265 | 1,245 | 1,260 | +0.8% | 139,600 | 215億1631万 | +6.51% | 18.66 | 0.75 |
| 05/24 | 1,240 | 1,255 | 1,230 | 1,250 | +0.81% | 193,600 | 213億4554万 | +5.75% | 18.52 | 0.74 |
| 05/23 | 1,220 | 1,280 | 1,215 | 1,240 | +2.06% | 437,400 | 211億7478万 | +4.91% | 18.37 | 0.73 |
| 05/22 | 1,200 | 1,225 | 1,195 | 1,215 | +2.1% | 168,400 | 207億4787万 | +2.62% | 18 | 0.72 |
| 05/19 | 1,220 | 1,225 | 1,190 | 1,190 | -1.24% | 164,800 | 203億2096万 | -0.34% | 17.63 | 0.7 |
| 05/18 | 1,190 | 1,230 | 1,175 | 1,205 | -0.82% | 236,600 | 205億7710万 | +0.58% | 17.85 | 0.71 |
| 05/17 | 1,200 | 1,225 | 1,200 | 1,215 | +0.41% | 175,600 | 207億4787万 | +1.17% | 18 | 0.72 |
| 05/16 | 1,225 | 1,230 | 1,200 | 1,210 | -0.82% | 346,000 | 206億6249万 | +0.83% | 17.92 | 0.72 |
| 05/15 | 1,170 | 1,220 | 1,160 | 1,220 | +10.41% | 716,800 | 208億3325万 | +1.67% | 18.07 | 0.72 |
| 05/12 | 1,130 | 1,130 | 1,095 | 1,105 | -1.78% | 172,200 | 188億6946万 | -7.84% | 16.37 | 0.65 |
| 05/11 | 1,140 | 1,150 | 1,125 | 1,125 | -0.88% | 116,200 | 192億1099万 | -6.41% | 16.67 | 0.67 |
| 05/10 | 1,165 | 1,170 | 1,135 | 1,135 | -2.16% | 161,000 | 193億8175万 | -5.5% | 16.81 | 0.67 |
| 05/09 | 1,155 | 1,165 | 1,150 | 1,160 | +0.87% | 113,000 | 198億866万 | -3.49% | 17.18 | 0.69 |
| 05/08 | 1,140 | 1,160 | 1,135 | 1,150 | +0.44% | 132,000 | 196億3790万 | -4.41% | 17.04 | 0.68 |
| 05/02 | 1,145 | 1,145 | 1,135 | 1,145 | -0.87% | 192,200 | 195億5252万 | -4.9% | 16.96 | 0.68 |
| 05/01 | 1,170 | 1,170 | 1,145 | 1,155 | -0.43% | 157,400 | 197億2328万 | -4.23% | 17.11 | 0.68 |
| 04/28 | 1,155 | 1,175 | 1,145 | 1,160 | +0.43% | 245,200 | 198億866万 | -3.81% | 17.18 | 0.69 |
| 04/27 | 1,160 | 1,165 | 1,145 | 1,155 | +0.43% | 145,400 | 197億2328万 | -4.31% | 17.11 | 0.68 |
| 04/26 | 1,160 | 1,165 | 1,145 | 1,150 | -1.71% | 240,200 | 196億3790万 | -4.72% | 17.04 | 0.68 |
| 04/25 | 1,190 | 1,190 | 1,160 | 1,170 | -3.31% | 355,200 | 199億7943万 | -3.15% | 17.33 | 0.69 |
| 04/24 | 1,210 | 1,225 | 1,190 | 1,210 | +3.42% | 632,400 | 206億6249万 | +0.08% | 17.92 | 0.72 |
| 04/21 | 1,170 | 1,185 | 1,150 | 1,170 | 0% | 311,400 | 199億7943万 | -3.23% | 17.33 | 0.69 |
| 04/20 | 1,200 | 1,200 | 1,155 | 1,170 | -2.5% | 399,000 | 199億7943万 | -3.31% | 17.33 | 0.69 |
| 04/19 | 1,220 | 1,235 | 1,200 | 1,200 | -0.83% | 261,200 | 204億9172万 | -0.83% | 17.78 | 0.71 |
| 04/18 | 1,225 | 1,230 | 1,185 | 1,210 | -1.22% | 445,400 | 206億6249万 | 0% | 17.92 | 0.72 |
| 04/17 | 1,255 | 1,270 | 1,215 | 1,225 | -3.54% | 541,000 | 209億1863万 | +1.32% | 18.15 | 0.73 |
| 04/14 | 1,300 | 1,355 | 1,240 | 1,270 | -0.39% | 1,155,400 | 216億8707万 | +5.13% | 18.81 | 0.75 |
| 04/13 | 1,360 | 1,400 | 1,260 | 1,275 | -13.85% | 2,860,600 | 217億7245万 | +5.81% | 18.89 | 0.75 |
| 04/12 | 1,320 | 1,485 | 1,320 | 1,480 | +15.63% | 3,667,000 | 252億7313万 | +23.23% | 21.92 | 0.88 |
| 04/11 | 1,285 | 1,325 | 1,240 | 1,280 | +0.79% | 1,423,400 | 218億5784万 | +7.65% | 18.96 | 0.76 |
| 04/10 | 1,235 | 1,290 | 1,215 | 1,270 | +5.39% | 863,400 | 216億8707万 | +7.17% | 18.81 | 0.75 |
| 04/07 | 1,210 | 1,235 | 1,170 | 1,205 | 0% | 972,600 | 205億7710万 | +2.03% | 17.85 | 0.71 |
| 04/06 | 1,180 | 1,285 | 1,170 | 1,205 | +1.26% | 1,549,800 | 205億7710万 | +2.12% | 17.85 | 0.71 |
| 04/05 | 1,200 | 1,205 | 1,160 | 1,190 | +1.28% | 252,200 | 203億2096万 | +0.85% | 17.63 | 0.7 |
| 04/04 | 1,120 | 1,195 | 1,115 | 1,175 | +5.38% | 474,600 | 200億6481万 | -0.42% | 17.41 | 0.7 |
| 04/03 | 1,150 | 1,150 | 1,115 | 1,115 | -3.46% | 121,800 | 190億4022万 | -5.43% | 16.52 | 0.66 |
| 03/31 | 1,190 | 1,200 | 1,155 | 1,155 | -2.94% | 78,200 | 197億2328万 | -2.2% | 27.03 | 0.71 |
| 03/30 | 1,170 | 1,195 | 1,170 | 1,190 | +1.28% | 54,000 | 203億2096万 | +0.59% | 27.85 | 0.73 |
| 03/29 | 1,170 | 1,180 | 1,165 | 1,175 | -0.42% | 31,800 | 200億6481万 | -0.59% | 27.5 | 0.72 |
| 03/28 | 1,165 | 1,185 | 1,165 | 1,180 | +1.72% | 73,400 | 201億5019万 | -0.25% | 27.61 | 0.73 |
| 03/27 | 1,165 | 1,170 | 1,155 | 1,160 | -2.11% | 60,400 | 198億866万 | -2.03% | 27.15 | 0.71 |
| 03/24 | 1,160 | 1,185 | 1,150 | 1,185 | +1.72% | 72,000 | 202億3558万 | -0.17% | 27.73 | 0.73 |
| 03/23 | 1,165 | 1,175 | 1,165 | 1,165 | 0% | 32,400 | 198億9405万 | -2.02% | 27.26 | 0.72 |
| 03/22 | 1,180 | 1,180 | 1,165 | 1,165 | -2.92% | 93,200 | 198億9405万 | -2.27% | 27.26 | 0.72 |
| 03/21 | 1,205 | 1,205 | 1,190 | 1,200 | 0% | 52,000 | 204億9172万 | +0.42% | 28.08 | 0.74 |
| 03/17 | 1,195 | 1,205 | 1,185 | 1,200 | +0.42% | 50,800 | 204億9172万 | +0.25% | 28.08 | 0.74 |
| 03/16 | 1,190 | 1,195 | 1,185 | 1,195 | +0.84% | 51,400 | 204億634万 | -0.25% | 27.96 | 0.74 |
| 03/15 | 1,185 | 1,190 | 1,175 | 1,185 | 0% | 38,400 | 202億3558万 | -1.17% | 27.73 | 0.73 |
| 03/14 | 1,195 | 1,205 | 1,185 | 1,185 | -0.84% | 60,200 | 202億3558万 | -1.25% | 27.73 | 0.73 |
| 03/13 | 1,195 | 1,195 | 1,190 | 1,195 | -0.42% | 33,800 | 204億634万 | -0.58% | 27.96 | 0.74 |
| 03/10 | 1,200 | 1,200 | 1,190 | 1,200 | +0.84% | 83,400 | 204億9172万 | -0.41% | 28.08 | 0.74 |
| 03/09 | 1,190 | 1,190 | 1,180 | 1,190 | +0.85% | 37,000 | 203億2096万 | -1.41% | 27.85 | 0.73 |
| 03/08 | 1,185 | 1,185 | 1,175 | 1,180 | 0% | 41,200 | 201億5019万 | -2.4% | 27.61 | 0.73 |
| 03/07 | 1,185 | 1,190 | 1,175 | 1,180 | -0.42% | 54,000 | 201億5019万 | -2.72% | 27.61 | 0.73 |
| 03/06 | 1,185 | 1,205 | 1,180 | 1,185 | +1.28% | 113,200 | 202億3558万 | -2.63% | 27.73 | 0.73 |
| 03/03 | 1,180 | 1,185 | 1,165 | 1,170 | -1.27% | 97,000 | 199億7943万 | -4.26% | 27.38 | 0.72 |
| 03/02 | 1,200 | 1,200 | 1,180 | 1,185 | -0.84% | 109,400 | 202億3558万 | -3.27% | 27.73 | 0.73 |
| 03/01 | 1,215 | 1,220 | 1,180 | 1,195 | 0% | 186,400 | 204億634万 | -2.69% | 27.96 | 0.74 |
| 02/28 | 1,150 | 1,225 | 1,150 | 1,195 | +3.91% | 381,200 | 204億634万 | -2.77% | 27.96 | 0.74 |
| 02/27 | 1,170 | 1,170 | 1,140 | 1,150 | -1.71% | 93,600 | 196億3790万 | -6.43% | 26.91 | 0.71 |
| 02/24 | 1,180 | 1,185 | 1,170 | 1,170 | -1.68% | 67,800 | 199億7943万 | -5.03% | 27.38 | 0.72 |
| 02/23 | 1,185 | 1,190 | 1,170 | 1,190 | +0.85% | 52,400 | 203億2096万 | -3.49% | 27.85 | 0.73 |
| 02/22 | 1,195 | 1,200 | 1,170 | 1,180 | -1.26% | 118,800 | 201億5019万 | -4.22% | 27.61 | 0.73 |
| 02/21 | 1,200 | 1,205 | 1,190 | 1,195 | -0.42% | 114,800 | 204億634万 | -2.92% | 27.96 | 0.74 |
| 02/20 | 1,225 | 1,225 | 1,195 | 1,200 | -2.04% | 135,000 | 204億9172万 | -2.36% | 28.08 | 0.74 |
| 02/17 | 1,240 | 1,240 | 1,215 | 1,225 | -0.81% | 59,000 | 209億1863万 | -0.16% | 28.67 | 0.75 |
| 02/16 | 1,245 | 1,245 | 1,215 | 1,235 | -0.8% | 134,200 | 210億8940万 | +0.82% | 28.9 | 0.76 |
| 02/15 | 1,255 | 1,260 | 1,240 | 1,245 | 0% | 62,400 | 212億6016万 | +1.88% | 29.13 | 0.77 |
| 02/14 | 1,260 | 1,265 | 1,235 | 1,245 | -0.4% | 101,400 | 212億6016万 | +2.05% | 29.13 | 0.77 |
| 02/13 | 1,230 | 1,250 | 1,200 | 1,250 | +1.63% | 147,600 | 213億4554万 | +2.63% | 29.25 | 0.77 |
| 02/10 | 1,245 | 1,250 | 1,230 | 1,230 | +0.82% | 126,800 | 210億402万 | +1.4% | 28.78 | 0.76 |
| 02/09 | 1,210 | 1,235 | 1,210 | 1,220 | +0.83% | 74,400 | 208億3325万 | +0.91% | 28.55 | 0.75 |
| 02/08 | 1,220 | 1,220 | 1,195 | 1,210 | -2.02% | 153,000 | 206億6249万 | +0.25% | 28.32 | 0.75 |
| 02/07 | 1,260 | 1,265 | 1,230 | 1,235 | -2.76% | 133,600 | 210億8940万 | +2.66% | 28.9 | 0.76 |
| 02/06 | 1,255 | 1,290 | 1,255 | 1,270 | +2.42% | 144,400 | 216億8707万 | +6.01% | 29.72 | 0.78 |
| 02/03 | 1,230 | 1,255 | 1,230 | 1,240 | 0% | 134,000 | 211億7478万 | +3.94% | 29.02 | 0.76 |
| 02/02 | 1,295 | 1,295 | 1,230 | 1,240 | -3.88% | 199,400 | 211億7478万 | +4.38% | 29.02 | 0.76 |
| 02/01 | 1,270 | 1,300 | 1,245 | 1,290 | +1.57% | 177,200 | 220億2860万 | +8.95% | 30.19 | 0.79 |
| 01/31 | 1,300 | 1,310 | 1,270 | 1,270 | -3.05% | 283,000 | 216億8707万 | +7.81% | 29.72 | 0.78 |
| 01/30 | 1,280 | 1,315 | 1,265 | 1,310 | +4.38% | 466,200 | 223億7013万 | +11.68% | 30.66 | 0.81 |
| 01/27 | 1,265 | 1,270 | 1,240 | 1,255 | -0.4% | 209,600 | 214億3093万 | +7.54% | 29.37 | 0.77 |
| 01/26 | 1,235 | 1,275 | 1,230 | 1,260 | +3.7% | 314,600 | 215億1631万 | +8.43% | 29.49 | 0.78 |
| 01/25 | 1,205 | 1,220 | 1,190 | 1,215 | +2.1% | 130,400 | 207億4787万 | +5.01% | 28.43 | 0.75 |
| 01/24 | 1,210 | 1,220 | 1,180 | 1,190 | -2.46% | 153,600 | 203億2096万 | +3.3% | 27.85 | 0.73 |
| 01/23 | 1,195 | 1,225 | 1,195 | 1,220 | +2.09% | 177,800 | 208億3325万 | +6.36% | 28.55 | 0.75 |
| 01/20 | 1,185 | 1,200 | 1,175 | 1,195 | +1.7% | 165,200 | 204億634万 | +4.64% | 27.96 | 0.74 |
| 01/19 | 1,165 | 1,175 | 1,155 | 1,175 | +0.86% | 96,400 | 200億6481万 | +3.43% | 27.5 | 0.72 |
| 01/18 | 1,145 | 1,170 | 1,135 | 1,165 | +2.19% | 90,800 | 198億9405万 | +3.01% | 27.26 | 0.72 |
| 01/17 | 1,140 | 1,160 | 1,130 | 1,140 | -0.44% | 82,400 | 194億6714万 | +1.24% | 26.68 | 0.7 |
| 01/16 | 1,170 | 1,170 | 1,145 | 1,145 | -2.14% | 80,200 | 195億5252万 | +2.05% | 26.79 | 0.71 |
| 01/13 | 1,175 | 1,180 | 1,150 | 1,170 | 0% | 124,000 | 199億7943万 | +4.84% | 27.38 | 0.72 |
| 01/12 | 1,195 | 1,195 | 1,160 | 1,170 | -2.5% | 120,400 | 199億7943万 | +5.5% | 27.38 | 0.72 |
| 01/11 | 1,200 | 1,220 | 1,180 | 1,200 | +1.69% | 388,400 | 204億9172万 | +8.79% | 28.08 | 0.74 |
| 01/10 | 1,135 | 1,185 | 1,125 | 1,180 | +3.96% | 205,800 | 201億5019万 | +7.57% | 27.61 | 0.73 |
| 01/06 | 1,130 | 1,145 | 1,125 | 1,135 | 0% | 56,800 | 193億8175万 | +3.84% | 26.56 | 0.7 |
| 01/05 | 1,150 | 1,150 | 1,130 | 1,135 | -1.3% | 53,000 | 193億8175万 | +4.22% | 26.56 | 0.7 |
| 01/04 | 1,155 | 1,155 | 1,135 | 1,150 | +2.22% | 78,600 | 196億3790万 | +5.99% | 26.91 | 0.71 |
| 2016 |
| 12/30 | 1,120 | 1,135 | 1,110 | 1,125 | +0.9% | 81,000 | 192億1099万 | +4.26% | 26.33 | 0.69 |
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。
