東京計器（7721）の株価チャート
2017/03/24～2017/08/17
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 |
| 08/17 | 1,470 | 1,520 | 1,465 | 1,510 | +2.37% | 283,400 | 257億8542万 | +1.68% | 22.37 | 0.89 |
| 08/16 | 1,470 | 1,485 | 1,460 | 1,475 | -1.34% | 349,400 | 251億8774万 | -0.81% | 21.85 | 0.87 |
| 08/15 | 1,530 | 1,550 | 1,490 | 1,495 | -7.14% | 1,081,800 | 255億2927万 | +0.54% | 22.15 | 0.89 |
| 08/14 | 1,560 | 1,640 | 1,525 | 1,610 | +9.9% | 2,512,200 | 274億9306万 | +8.05% | 23.85 | 0.95 |
| 08/10 | 1,470 | 1,505 | 1,460 | 1,465 | 0% | 408,200 | 250億1698万 | -1.48% | 21.7 | 0.87 |
| 08/09 | 1,450 | 1,495 | 1,440 | 1,465 | +1.38% | 423,600 | 250億1698万 | -1.55% | 21.7 | 0.87 |
| 08/08 | 1,455 | 1,465 | 1,440 | 1,445 | 0% | 77,600 | 246億7545万 | -2.82% | 21.41 | 0.86 |
| 08/07 | 1,435 | 1,450 | 1,430 | 1,445 | +0.35% | 72,200 | 246億7545万 | -2.63% | 21.41 | 0.86 |
| 08/04 | 1,415 | 1,440 | 1,410 | 1,440 | +1.77% | 88,000 | 245億9007万 | -2.83% | 21.33 | 0.85 |
| 08/03 | 1,430 | 1,430 | 1,390 | 1,415 | -0.35% | 159,000 | 241億6316万 | -4.39% | 20.96 | 0.84 |
| 08/02 | 1,405 | 1,445 | 1,380 | 1,420 | +0.71% | 278,000 | 242億4854万 | -3.92% | 21.04 | 0.84 |
| 08/01 | 1,455 | 1,455 | 1,400 | 1,410 | -2.76% | 234,200 | 240億7777万 | -4.6% | 20.89 | 0.83 |
| 07/31 | 1,500 | 1,505 | 1,445 | 1,450 | -3.33% | 321,400 | 247億6083万 | -1.89% | 21.48 | 0.86 |
| 07/28 | 1,505 | 1,505 | 1,485 | 1,500 | -0.33% | 121,800 | 256億1465万 | +1.69% | 22.22 | 0.89 |
| 07/27 | 1,515 | 1,525 | 1,500 | 1,505 | -0.33% | 146,000 | 257億4万 | +2.24% | 22.29 | 0.89 |
| 07/26 | 1,535 | 1,545 | 1,505 | 1,510 | -1.63% | 164,200 | 257億8542万 | +2.79% | 22.37 | 0.89 |
| 07/25 | 1,505 | 1,540 | 1,485 | 1,535 | +2.33% | 377,000 | 262億1233万 | +4.85% | 22.74 | 0.91 |
| 07/24 | 1,540 | 1,540 | 1,490 | 1,500 | -3.54% | 302,200 | 256億1465万 | +2.88% | 22.22 | 0.89 |
| 07/21 | 1,540 | 1,580 | 1,535 | 1,555 | +0.97% | 520,800 | 265億5386万 | +6.95% | 23.03 | 0.92 |
| 07/20 | 1,520 | 1,545 | 1,505 | 1,540 | +0.65% | 246,600 | 262億9771万 | +6.43% | 22.81 | 0.91 |
| 07/19 | 1,470 | 1,540 | 1,460 | 1,530 | +5.15% | 352,400 | 261億2695万 | +6.18% | 22.66 | 0.91 |
| 07/18 | 1,460 | 1,480 | 1,455 | 1,455 | -1.36% | 125,400 | 248億4621万 | +1.39% | 21.55 | 0.86 |
| 07/14 | 1,470 | 1,495 | 1,455 | 1,475 | +0.34% | 156,000 | 251億8774万 | +2.93% | 21.85 | 0.87 |
| 07/13 | 1,500 | 1,515 | 1,470 | 1,470 | -2.97% | 209,200 | 251億236万 | +2.8% | 21.78 | 0.87 |
| 07/12 | 1,525 | 1,540 | 1,505 | 1,515 | -1.62% | 193,800 | 258億7080万 | +6.02% | 22.44 | 0.9 |
| 07/11 | 1,495 | 1,550 | 1,495 | 1,540 | +3.01% | 208,600 | 262億9771万 | +8.07% | 22.81 | 0.91 |
| 07/10 | 1,575 | 1,575 | 1,490 | 1,495 | -4.17% | 384,000 | 255億2927万 | +5.28% | 22.15 | 0.89 |
| 07/07 | 1,530 | 1,565 | 1,515 | 1,560 | +1.96% | 456,400 | 266億3924万 | +10.09% | 23.11 | 0.92 |
| 07/06 | 1,530 | 1,585 | 1,510 | 1,530 | +1.66% | 961,800 | 261億2695万 | +8.13% | 22.66 | 0.91 |
| 07/05 | 1,425 | 1,520 | 1,420 | 1,505 | +5.61% | 1,158,600 | 257億4万 | +6.74% | 22.29 | 0.89 |
| 07/04 | 1,365 | 1,425 | 1,365 | 1,425 | +4.4% | 419,400 | 243億3392万 | +1.42% | 21.11 | 0.84 |
| 07/03 | 1,390 | 1,390 | 1,355 | 1,365 | -2.15% | 169,400 | 233億933万 | -2.64% | 20.22 | 0.81 |
| 06/30 | 1,365 | 1,395 | 1,355 | 1,395 | +0.36% | 198,200 | 238億2163万 | -0.21% | 20.66 | 0.83 |
| 06/29 | 1,375 | 1,395 | 1,355 | 1,390 | +1.46% | 186,400 | 237億3625万 | -0.14% | 20.59 | 0.82 |
| 06/28 | 1,405 | 1,410 | 1,360 | 1,370 | -3.52% | 226,400 | 233億9472万 | -1.23% | 20.29 | 0.81 |
| 06/27 | 1,415 | 1,420 | 1,390 | 1,420 | +1.07% | 83,400 | 242億4854万 | +2.75% | 21.04 | 0.84 |
| 06/26 | 1,380 | 1,410 | 1,380 | 1,405 | +1.44% | 93,600 | 239億9239万 | +2.18% | 20.81 | 0.83 |
| 06/23 | 1,420 | 1,425 | 1,380 | 1,385 | -2.81% | 167,400 | 236億5086万 | +1.32% | 20.52 | 0.82 |
| 06/22 | 1,430 | 1,470 | 1,415 | 1,425 | -0.35% | 281,000 | 243億3392万 | +4.86% | 21.11 | 0.84 |
| 06/21 | 1,390 | 1,435 | 1,390 | 1,430 | +2.51% | 273,400 | 244億1930万 | +5.85% | 21.18 | 0.85 |
| 06/20 | 1,390 | 1,405 | 1,385 | 1,395 | +1.09% | 129,600 | 238億2163万 | +3.95% | 20.66 | 0.83 |
| 06/19 | 1,415 | 1,420 | 1,380 | 1,380 | -1.78% | 120,400 | 235億6548万 | +3.37% | 20.44 | 0.82 |
| 06/16 | 1,385 | 1,415 | 1,380 | 1,405 | +2.18% | 185,400 | 239億9239万 | +5.8% | 20.81 | 0.83 |
| 06/15 | 1,375 | 1,390 | 1,375 | 1,375 | -0.72% | 114,000 | 234億8010万 | +4.48% | 20.37 | 0.81 |
| 06/14 | 1,375 | 1,400 | 1,375 | 1,385 | +0.73% | 131,200 | 236億5086万 | +6.05% | 20.52 | 0.82 |
| 06/13 | 1,390 | 1,395 | 1,365 | 1,375 | -1.79% | 213,000 | 234億8010万 | +6.1% | 20.37 | 0.81 |
| 06/12 | 1,395 | 1,410 | 1,385 | 1,400 | -0.71% | 108,400 | 239億701万 | +8.7% | 20.74 | 0.83 |
| 06/09 | 1,435 | 1,445 | 1,405 | 1,410 | -2.08% | 201,400 | 240億7777万 | +10.33% | 20.89 | 0.83 |
| 06/08 | 1,440 | 1,470 | 1,425 | 1,440 | +1.05% | 248,000 | 245億9007万 | +13.65% | 21.33 | 0.85 |
| 06/07 | 1,405 | 1,435 | 1,400 | 1,425 | +0.71% | 149,600 | 243億3392万 | +13.46% | 21.11 | 0.84 |
| 06/06 | 1,415 | 1,425 | 1,395 | 1,415 | -0.35% | 250,200 | 241億6316万 | +13.65% | 20.96 | 0.84 |
| 06/05 | 1,480 | 1,485 | 1,420 | 1,420 | -5.33% | 557,200 | 242億4854万 | +14.98% | 21.04 | 0.84 |
| 06/02 | 1,435 | 1,525 | 1,430 | 1,500 | +6.01% | 1,238,400 | 256億1465万 | +22.55% | 22.22 | 0.89 |
| 06/01 | 1,370 | 1,435 | 1,355 | 1,415 | +2.91% | 596,000 | 241億6316万 | +16.85% | 20.96 | 0.84 |
| 05/31 | 1,360 | 1,395 | 1,355 | 1,375 | +1.48% | 450,000 | 234億8010万 | +14.39% | 20.37 | 0.81 |
| 05/30 | 1,280 | 1,390 | 1,270 | 1,355 | +7.97% | 985,200 | 231億3857万 | +13.48% | 20.07 | 0.8 |
| 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 |
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。
