東京計器（7721）の株価チャート
2017/07/10～2017/12/04
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 |
| 12/04 | 1,386 | 1,425 | 1,383 | 1,422 | +2.89% | 240,400 | 242億8269万 | -1.46% | 20.86 | 0.83 |
| 12/01 | 1,391 | 1,401 | 1,376 | 1,382 | -0.58% | 124,700 | 235億9963万 | -4.56% | 20.28 | 0.81 |
| 11/30 | 1,396 | 1,408 | 1,372 | 1,390 | -0.71% | 143,900 | 237億3625万 | -4.34% | 20.39 | 0.82 |
| 11/29 | 1,413 | 1,429 | 1,392 | 1,400 | -0.57% | 190,600 | 239億701万 | -3.98% | 20.54 | 0.82 |
| 11/28 | 1,403 | 1,436 | 1,400 | 1,408 | +1.44% | 195,900 | 240億4362万 | -3.83% | 20.66 | 0.83 |
| 11/27 | 1,403 | 1,403 | 1,382 | 1,388 | +0.07% | 94,900 | 237億209万 | -5.51% | 20.37 | 0.81 |
| 11/24 | 1,408 | 1,409 | 1,368 | 1,387 | -0.93% | 131,400 | 236億8502万 | -5.97% | 20.35 | 0.81 |
| 11/22 | 1,401 | 1,411 | 1,390 | 1,400 | -1.41% | 189,200 | 239億701万 | -5.6% | 20.54 | 0.82 |
| 11/21 | 1,380 | 1,441 | 1,366 | 1,420 | +5.81% | 506,800 | 242億4854万 | -4.76% | 20.83 | 0.83 |
| 11/20 | 1,320 | 1,345 | 1,311 | 1,342 | +1.51% | 154,800 | 229億1658万 | -10.59% | 19.69 | 0.79 |
| 11/17 | 1,366 | 1,367 | 1,316 | 1,322 | -2.79% | 306,800 | 225億7505万 | -12.45% | 19.4 | 0.78 |
| 11/16 | 1,354 | 1,364 | 1,344 | 1,360 | +0.37% | 212,000 | 232億2395万 | -10.59% | 19.95 | 0.8 |
| 11/15 | 1,430 | 1,431 | 1,349 | 1,355 | -5.18% | 422,800 | 231億3857万 | -11.44% | 19.88 | 0.79 |
| 11/14 | 1,461 | 1,466 | 1,424 | 1,429 | -2.12% | 288,800 | 244億223万 | -7.39% | 20.97 | 0.84 |
| 11/13 | 1,545 | 1,548 | 1,420 | 1,460 | -4.64% | 470,700 | 249億3160万 | -5.87% | 21.42 | 0.86 |
| 11/10 | 1,507 | 1,534 | 1,507 | 1,531 | +0.26% | 119,800 | 261億4402万 | -1.61% | 22.46 | 0.9 |
| 11/09 | 1,513 | 1,542 | 1,507 | 1,527 | +0.73% | 245,600 | 260億7572万 | -1.93% | 22.4 | 0.9 |
| 11/08 | 1,520 | 1,520 | 1,505 | 1,516 | -0.52% | 119,800 | 258億8788万 | -2.63% | 22.24 | 0.89 |
| 11/07 | 1,535 | 1,535 | 1,507 | 1,524 | -0.72% | 184,200 | 260億2449万 | -2.18% | 22.36 | 0.89 |
| 11/06 | 1,542 | 1,542 | 1,520 | 1,535 | +0.85% | 181,200 | 262億1233万 | -1.6% | 22.52 | 0.9 |
| 11/02 | 1,496 | 1,522 | 1,487 | 1,522 | +1.94% | 229,300 | 259億9034万 | -2.5% | 22.33 | 0.89 |
| 11/01 | 1,527 | 1,527 | 1,491 | 1,493 | -1.78% | 332,000 | 254億9512万 | -4.48% | 21.91 | 0.88 |
| 10/31 | 1,548 | 1,551 | 1,519 | 1,520 | -0.85% | 223,800 | 259億5618万 | -3% | 22.3 | 0.89 |
| 10/30 | 1,525 | 1,535 | 1,517 | 1,533 | +0.79% | 215,200 | 261億7818万 | -2.29% | 22.49 | 0.9 |
| 10/27 | 1,511 | 1,530 | 1,503 | 1,521 | -0.13% | 196,100 | 259億7326万 | -3.12% | 22.32 | 0.89 |
| 10/26 | 1,510 | 1,547 | 1,504 | 1,523 | +0.86% | 358,700 | 260億741万 | -2.99% | 22.35 | 0.89 |
| 10/25 | 1,536 | 1,539 | 1,504 | 1,510 | -1.5% | 262,400 | 257億8542万 | -3.76% | 22.16 | 0.89 |
| 10/24 | 1,560 | 1,560 | 1,530 | 1,533 | -0.9% | 155,200 | 261億7818万 | -2.36% | 22.49 | 0.9 |
| 10/23 | 1,542 | 1,559 | 1,528 | 1,547 | +1.38% | 208,200 | 264億1725万 | -1.46% | 22.7 | 0.91 |
| 10/20 | 1,548 | 1,548 | 1,516 | 1,526 | -1.1% | 234,700 | 260億5864万 | -2.74% | 22.39 | 0.89 |
| 10/19 | 1,574 | 1,584 | 1,536 | 1,543 | -1.91% | 338,200 | 263億4894万 | -1.66% | 22.64 | 0.9 |
| 10/18 | 1,604 | 1,607 | 1,557 | 1,573 | -2.78% | 446,300 | 268億6123万 | +0.45% | 23.08 | 0.92 |
| 10/17 | 1,615 | 1,643 | 1,578 | 1,618 | -1.94% | 522,100 | 276億2967万 | +3.39% | 23.74 | 0.95 |
| 10/16 | 1,583 | 1,677 | 1,576 | 1,650 | +5.1% | 880,800 | 281億7612万 | +5.57% | 24.21 | 0.97 |
| 10/13 | 1,598 | 1,602 | 1,551 | 1,570 | -2.12% | 303,900 | 268億1000万 | +0.83% | 23.04 | 0.92 |
| 10/12 | 1,577 | 1,623 | 1,546 | 1,604 | +1.65% | 374,500 | 273億9060万 | +3.15% | 23.53 | 0.94 |
| 10/11 | 1,661 | 1,664 | 1,571 | 1,578 | -5.96% | 572,300 | 269億4662万 | +1.61% | 23.15 | 0.93 |
| 10/10 | 1,700 | 1,714 | 1,644 | 1,678 | +1.64% | 683,300 | 286億5426万 | +8.26% | 24.62 | 0.98 |
| 10/06 | 1,565 | 1,718 | 1,563 | 1,651 | +5.56% | 1,620,900 | 281億9320万 | +7% | 24.22 | 0.97 |
| 10/05 | 1,565 | 1,565 | 1,541 | 1,564 | +0.64% | 180,300 | 267億755万 | +1.82% | 22.95 | 0.92 |
| 10/04 | 1,543 | 1,568 | 1,535 | 1,554 | +0.71% | 160,000 | 265億3678万 | +1.3% | 22.8 | 0.91 |
| 10/03 | 1,565 | 1,567 | 1,538 | 1,543 | -0.32% | 163,500 | 263億4894万 | +0.65% | 22.64 | 0.9 |
| 10/02 | 1,595 | 1,595 | 1,536 | 1,548 | -1.53% | 269,300 | 264億3432万 | +1.04% | 22.71 | 0.91 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 1,560 | 1,615 | 1,553 | 1,572 | +0.64% | 367,900 | 268億4416万 | +2.68% | 23.06 | 0.92 |
| 09/28 | 1,544 | 1,566 | 1,525 | 1,562 | +0.64% | 222,500 | 266億7339万 | +2.16% | 22.92 | 0.92 |
| 09/27 | 1,605 | 1,625 | 1,551 | 1,552 | -2.7% | 335,300 | 265億263万 | +1.64% | 22.77 | 0.91 |
| 09/26 | 1,585 | 1,600 | 1,575 | 1,595 | +1.92% | 537,800 | 272億3692万 | +4.59% | 23.63 | 0.94 |
| 09/25 | 1,580 | 1,585 | 1,550 | 1,565 | +0.32% | 385,400 | 267億2462万 | +2.83% | 23.18 | 0.93 |
| 09/22 | 1,535 | 1,580 | 1,530 | 1,560 | +2.3% | 703,600 | 266億3924万 | +2.7% | 23.11 | 0.92 |
| 09/21 | 1,520 | 1,535 | 1,510 | 1,525 | +0.66% | 209,400 | 260億4156万 | +0.53% | 22.59 | 0.9 |
| 09/20 | 1,520 | 1,530 | 1,505 | 1,515 | 0% | 179,600 | 258億7080万 | 0% | 22.44 | 0.9 |
| 09/19 | 1,525 | 1,535 | 1,510 | 1,515 | -0.98% | 111,400 | 258億7080万 | 0% | 22.44 | 0.9 |
| 09/15 | 1,555 | 1,560 | 1,515 | 1,530 | -0.33% | 316,000 | 261億2695万 | +0.79% | 22.66 | 0.91 |
| 09/14 | 1,530 | 1,555 | 1,505 | 1,535 | +0.99% | 522,000 | 262億1233万 | +1.25% | 22.74 | 0.91 |
| 09/13 | 1,495 | 1,525 | 1,495 | 1,520 | +2.36% | 302,400 | 259億5618万 | +0.46% | 22.52 | 0.9 |
| 09/12 | 1,520 | 1,520 | 1,480 | 1,485 | -2.62% | 429,000 | 253億5851万 | -1.66% | 22 | 0.88 |
| 09/11 | 1,565 | 1,565 | 1,515 | 1,525 | -2.87% | 468,400 | 260億4156万 | +1.13% | 22.59 | 0.9 |
| 09/08 | 1,535 | 1,595 | 1,515 | 1,570 | +4.32% | 1,185,000 | 268億1000万 | +4.32% | 23.26 | 0.93 |
| 09/07 | 1,520 | 1,520 | 1,480 | 1,505 | -1.31% | 465,000 | 257億4万 | +0.4% | 22.29 | 0.89 |
| 09/06 | 1,590 | 1,605 | 1,510 | 1,525 | -1.61% | 1,324,800 | 260億4156万 | +2.01% | 22.59 | 0.9 |
| 09/05 | 1,510 | 1,580 | 1,505 | 1,550 | +2.65% | 1,154,200 | 264億6848万 | +3.96% | 22.96 | 0.92 |
| 09/04 | 1,525 | 1,535 | 1,500 | 1,510 | +0.67% | 395,400 | 257億8542万 | +1.55% | 22.37 | 0.89 |
| 09/01 | 1,490 | 1,505 | 1,470 | 1,500 | +1.35% | 167,000 | 256億1465万 | +0.94% | 22.22 | 0.89 |
| 08/31 | 1,505 | 1,510 | 1,470 | 1,480 | -2.31% | 311,400 | 252億7313万 | -0.47% | 21.92 | 0.88 |
| 08/30 | 1,505 | 1,520 | 1,500 | 1,515 | -0.33% | 161,200 | 258億7080万 | +1.81% | 22.44 | 0.9 |
| 08/29 | 1,575 | 1,605 | 1,515 | 1,520 | +0.33% | 1,144,800 | 259億5618万 | +2.08% | 22.52 | 0.9 |
| 08/28 | 1,535 | 1,540 | 1,505 | 1,515 | -0.98% | 156,400 | 258億7080万 | +1.81% | 22.44 | 0.9 |
| 08/25 | 1,535 | 1,545 | 1,520 | 1,530 | +0.66% | 170,400 | 261億2695万 | +2.75% | 22.66 | 0.91 |
| 08/24 | 1,510 | 1,535 | 1,505 | 1,520 | +1% | 184,400 | 259億5618万 | +2.01% | 22.52 | 0.9 |
| 08/23 | 1,525 | 1,530 | 1,495 | 1,505 | -0.33% | 165,200 | 257億4万 | +1.01% | 22.29 | 0.89 |
| 08/22 | 1,510 | 1,535 | 1,510 | 1,510 | -1.31% | 174,000 | 257億8542万 | +1.48% | 22.37 | 0.89 |
| 08/21 | 1,490 | 1,555 | 1,490 | 1,530 | +2.68% | 660,400 | 261億2695万 | +2.89% | 22.66 | 0.91 |
| 08/18 | 1,520 | 1,540 | 1,485 | 1,490 | -1.32% | 373,200 | 254億4389万 | +0.4% | 22.07 | 0.88 |
| 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 |
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。
