東京計器（7721）の株価チャート
2017/11/27～2018/04/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 04/23 | 1,184 | 1,200 | 1,179 | 1,179 | -0.84% | 40,400 | 201億3312万 | +3.15% | 10.01 | 0.67 |
| 04/20 | 1,183 | 1,190 | 1,167 | 1,189 | +0.93% | 49,600 | 203億388万 | +4.21% | 10.09 | 0.67 |
| 04/19 | 1,180 | 1,188 | 1,172 | 1,178 | -0.51% | 57,000 | 201億1604万 | +3.33% | 10 | 0.67 |
| 04/18 | 1,168 | 1,196 | 1,164 | 1,184 | +0.68% | 48,700 | 202億1850万 | +3.95% | 10.05 | 0.67 |
| 04/17 | 1,156 | 1,191 | 1,156 | 1,176 | +0.26% | 88,500 | 200億8189万 | +3.25% | 9.98 | 0.67 |
| 04/16 | 1,217 | 1,222 | 1,167 | 1,173 | -3.46% | 91,700 | 200億3066万 | +3.08% | 9.96 | 0.66 |
| 04/13 | 1,181 | 1,217 | 1,181 | 1,215 | +1.76% | 80,700 | 207億4787万 | +6.95% | 10.31 | 0.69 |
| 04/12 | 1,190 | 1,230 | 1,188 | 1,194 | +1.7% | 205,900 | 203億8926万 | +5.38% | 10.13 | 0.68 |
| 04/11 | 1,139 | 1,177 | 1,136 | 1,174 | +3.35% | 92,100 | 200億4773万 | +3.89% | 9.97 | 0.66 |
| 04/10 | 1,120 | 1,139 | 1,118 | 1,136 | +1.07% | 90,200 | 193億9883万 | +0.35% | 9.64 | 0.64 |
| 04/09 | 1,115 | 1,132 | 1,110 | 1,124 | 0% | 70,400 | 191億9391万 | -0.97% | 9.54 | 0.64 |
| 04/06 | 1,121 | 1,135 | 1,119 | 1,124 | -0.27% | 58,400 | 191億9391万 | -1.32% | 9.54 | 0.64 |
| 04/05 | 1,121 | 1,132 | 1,110 | 1,127 | +1.35% | 66,800 | 192億4514万 | -1.4% | 9.57 | 0.64 |
| 04/04 | 1,110 | 1,117 | 1,106 | 1,112 | 0% | 55,300 | 189億8900万 | -3.22% | 9.44 | 0.63 |
| 04/03 | 1,106 | 1,122 | 1,106 | 1,112 | -0.45% | 55,700 | 189億8900万 | -3.72% | 9.44 | 0.63 |
| 04/02 | 1,124 | 1,138 | 1,116 | 1,117 | -1.06% | 59,500 | 190億7438万 | -3.79% | 9.48 | 0.63 |
| 03/30 | 1,121 | 1,132 | 1,113 | 1,129 | +1.16% | 59,000 | 192億7929万 | -3.17% | 16.57 | 0.66 |
| 03/29 | 1,128 | 1,135 | 1,104 | 1,116 | -0.36% | 75,600 | 190億5730万 | -4.53% | 16.37 | 0.65 |
| 03/28 | 1,112 | 1,127 | 1,110 | 1,120 | -1.5% | 50,300 | 191億2561万 | -4.6% | 16.43 | 0.66 |
| 03/27 | 1,120 | 1,137 | 1,118 | 1,137 | +2.43% | 97,000 | 194億1591万 | -3.4% | 16.68 | 0.67 |
| 03/26 | 1,108 | 1,110 | 1,080 | 1,110 | +1.19% | 94,600 | 189億5484万 | -5.85% | 16.29 | 0.65 |
| 03/23 | 1,100 | 1,110 | 1,090 | 1,097 | -1.7% | 107,600 | 187億3285万 | -7.11% | 16.1 | 0.64 |
| 03/22 | 1,129 | 1,139 | 1,107 | 1,116 | -0.98% | 108,700 | 190億5730万 | -5.74% | 16.37 | 0.65 |
| 03/20 | 1,118 | 1,127 | 1,108 | 1,127 | +0.81% | 55,600 | 192億4514万 | -4.81% | 16.54 | 0.66 |
| 03/19 | 1,128 | 1,139 | 1,110 | 1,118 | -1.06% | 58,500 | 190億9145万 | -5.57% | 16.4 | 0.66 |
| 03/16 | 1,151 | 1,153 | 1,124 | 1,130 | -1.82% | 83,400 | 192億9637万 | -4.96% | 16.58 | 0.66 |
| 03/15 | 1,163 | 1,165 | 1,138 | 1,151 | -1.46% | 56,700 | 196億5498万 | -3.6% | 16.89 | 0.67 |
| 03/14 | 1,159 | 1,179 | 1,159 | 1,168 | +0.34% | 69,000 | 199億4528万 | -2.59% | 17.14 | 0.68 |
| 03/13 | 1,140 | 1,165 | 1,140 | 1,164 | +1.22% | 60,400 | 198億7697万 | -3.16% | 17.08 | 0.68 |
| 03/12 | 1,144 | 1,165 | 1,136 | 1,150 | +1.05% | 79,500 | 196億3790万 | -4.88% | 16.87 | 0.67 |
| 03/09 | 1,150 | 1,159 | 1,122 | 1,138 | -0.61% | 142,800 | 194億3298万 | -6.64% | 16.7 | 0.67 |
| 03/08 | 1,125 | 1,154 | 1,123 | 1,145 | +2.32% | 94,300 | 195億5252万 | -6.83% | 16.8 | 0.67 |
| 03/07 | 1,171 | 1,176 | 1,108 | 1,119 | -6.83% | 439,200 | 191億853万 | -9.61% | 16.42 | 0.66 |
| 03/06 | 1,218 | 1,233 | 1,201 | 1,201 | -0.83% | 60,400 | 205億880万 | -3.84% | 17.62 | 0.7 |
| 03/05 | 1,218 | 1,238 | 1,208 | 1,211 | -1.06% | 154,400 | 206億7956万 | -3.74% | 17.77 | 0.71 |
| 03/02 | 1,218 | 1,232 | 1,216 | 1,224 | -1.92% | 78,900 | 209億156万 | -3.24% | 17.96 | 0.72 |
| 03/01 | 1,256 | 1,267 | 1,245 | 1,248 | -1.19% | 106,400 | 213億1139万 | -1.89% | 18.31 | 0.73 |
| 02/28 | 1,258 | 1,282 | 1,258 | 1,263 | -0.63% | 121,300 | 215億6754万 | -1.25% | 18.53 | 0.74 |
| 02/27 | 1,259 | 1,281 | 1,250 | 1,271 | +1.52% | 190,100 | 217億415万 | -1.01% | 18.65 | 0.75 |
| 02/26 | 1,256 | 1,264 | 1,239 | 1,252 | +1.21% | 163,500 | 213億7970万 | -2.95% | 18.37 | 0.73 |
| 02/23 | 1,229 | 1,247 | 1,226 | 1,237 | +1.31% | 167,700 | 211億2355万 | -4.55% | 18.15 | 0.73 |
| 02/22 | 1,222 | 1,230 | 1,206 | 1,221 | -0.08% | 124,600 | 208億5033万 | -6.29% | 17.91 | 0.72 |
| 02/21 | 1,210 | 1,240 | 1,194 | 1,222 | +1.92% | 207,700 | 208億6740万 | -6.79% | 17.93 | 0.72 |
| 02/20 | 1,200 | 1,207 | 1,189 | 1,199 | +0.67% | 84,100 | 204億7465万 | -9.1% | 17.59 | 0.7 |
| 02/19 | 1,199 | 1,200 | 1,181 | 1,191 | +1.45% | 68,400 | 203億3803万 | -10.25% | 17.47 | 0.7 |
| 02/16 | 1,170 | 1,189 | 1,154 | 1,174 | +2.09% | 93,700 | 200億4773万 | -12.13% | 17.23 | 0.69 |
| 02/15 | 1,137 | 1,158 | 1,133 | 1,150 | +1.41% | 139,400 | 196億3790万 | -14.56% | 16.87 | 0.67 |
| 02/14 | 1,130 | 1,147 | 1,109 | 1,134 | +0.35% | 199,100 | 193億6468万 | -16.37% | 16.64 | 0.66 |
| 02/13 | 1,202 | 1,208 | 1,097 | 1,130 | -7.83% | 478,100 | 192億9637万 | -17.28% | 16.58 | 0.66 |
| 02/09 | 1,237 | 1,244 | 1,224 | 1,226 | -3.24% | 156,700 | 209億3571万 | -11.03% | 17.99 | 0.72 |
| 02/08 | 1,262 | 1,280 | 1,256 | 1,267 | +0.4% | 105,900 | 216億3584万 | -8.59% | 18.59 | 0.74 |
| 02/07 | 1,299 | 1,305 | 1,257 | 1,262 | +0.48% | 201,300 | 215億5046万 | -9.34% | 18.52 | 0.74 |
| 02/06 | 1,300 | 1,300 | 1,221 | 1,256 | -6.55% | 342,800 | 214億4800万 | -10.16% | 18.43 | 0.74 |
| 02/05 | 1,351 | 1,361 | 1,341 | 1,344 | -2.61% | 148,000 | 229億5073万 | -4.27% | 19.72 | 0.79 |
| 02/02 | 1,388 | 1,392 | 1,372 | 1,380 | -0.58% | 95,000 | 235億6548万 | -1.85% | 20.25 | 0.81 |
| 02/01 | 1,395 | 1,395 | 1,376 | 1,388 | +0.22% | 149,900 | 237億209万 | -1.28% | 20.37 | 0.81 |
| 01/31 | 1,390 | 1,406 | 1,379 | 1,385 | -0.86% | 95,900 | 236億5086万 | -1.49% | 20.32 | 0.81 |
| 01/30 | 1,407 | 1,418 | 1,393 | 1,397 | -0.64% | 143,900 | 238億5578万 | -0.64% | 20.5 | 0.82 |
| 01/29 | 1,408 | 1,423 | 1,403 | 1,406 | +0.07% | 88,500 | 240億947万 | 0% | 20.63 | 0.82 |
| 01/26 | 1,404 | 1,422 | 1,403 | 1,405 | +0.43% | 109,100 | 239億9239万 | 0% | 20.61 | 0.82 |
| 01/25 | 1,406 | 1,408 | 1,395 | 1,399 | -0.57% | 78,100 | 238億8993万 | -0.29% | 20.53 | 0.82 |
| 01/24 | 1,409 | 1,417 | 1,405 | 1,407 | -0.14% | 86,700 | 240億2654万 | +0.43% | 20.64 | 0.83 |
| 01/23 | 1,409 | 1,418 | 1,405 | 1,409 | +0.07% | 84,700 | 240億6070万 | +0.71% | 20.67 | 0.83 |
| 01/22 | 1,415 | 1,416 | 1,399 | 1,408 | +0.21% | 63,200 | 240億4362万 | +0.79% | 20.66 | 0.83 |
| 01/19 | 1,422 | 1,439 | 1,397 | 1,405 | -1.2% | 173,000 | 239億9239万 | +0.64% | 20.61 | 0.82 |
| 01/18 | 1,427 | 1,438 | 1,417 | 1,422 | +0.07% | 172,700 | 242億8269万 | +1.94% | 20.86 | 0.83 |
| 01/17 | 1,407 | 1,439 | 1,407 | 1,421 | +0.78% | 214,800 | 242億6561万 | +1.94% | 20.85 | 0.83 |
| 01/16 | 1,410 | 1,434 | 1,402 | 1,410 | 0% | 111,400 | 240億7777万 | +1.29% | 20.69 | 0.83 |
| 01/15 | 1,417 | 1,427 | 1,398 | 1,410 | +0.07% | 97,200 | 240億7777万 | +1.37% | 20.69 | 0.83 |
| 01/12 | 1,415 | 1,425 | 1,408 | 1,409 | -0.42% | 75,500 | 240億6070万 | +1.29% | 20.67 | 0.83 |
| 01/11 | 1,394 | 1,435 | 1,392 | 1,415 | +1.36% | 265,400 | 241億6316万 | +1.65% | 20.76 | 0.83 |
| 01/10 | 1,406 | 1,409 | 1,395 | 1,396 | -0.64% | 89,500 | 238億3870万 | +0.43% | 20.48 | 0.82 |
| 01/09 | 1,417 | 1,417 | 1,385 | 1,405 | -0.85% | 297,500 | 239億9239万 | +1.08% | 20.61 | 0.82 |
| 01/05 | 1,425 | 1,444 | 1,415 | 1,417 | -0.77% | 156,800 | 241億9731万 | +1.94% | 20.79 | 0.83 |
| 01/04 | 1,432 | 1,432 | 1,412 | 1,428 | +0.63% | 141,500 | 243億8515万 | +2.81% | 20.95 | 0.84 |
| 2017 | ||||||||||
| 12/29 | 1,413 | 1,428 | 1,394 | 1,419 | 0% | 188,800 | 242億3146万 | +2.23% | 20.82 | 0.83 |
| 12/28 | 1,398 | 1,419 | 1,392 | 1,419 | +0.78% | 232,500 | 242億3146万 | +2.31% | 20.82 | 0.83 |
| 12/27 | 1,373 | 1,411 | 1,373 | 1,408 | +2.62% | 235,900 | 240億4362万 | +1.59% | 20.66 | 0.83 |
| 12/26 | 1,373 | 1,386 | 1,358 | 1,372 | -0.8% | 275,900 | 234億2887万 | -1.01% | 20.13 | 0.8 |
| 12/25 | 1,395 | 1,402 | 1,383 | 1,383 | -0.72% | 189,900 | 236億1671万 | -0.14% | 20.29 | 0.81 |
| 12/22 | 1,397 | 1,397 | 1,381 | 1,393 | -0.29% | 123,400 | 237億8747万 | +0.72% | 20.44 | 0.82 |
| 12/21 | 1,386 | 1,399 | 1,383 | 1,397 | +0.87% | 140,100 | 238億5578万 | +1.16% | 20.5 | 0.82 |
| 12/20 | 1,380 | 1,407 | 1,377 | 1,385 | +0.87% | 161,100 | 236億5086万 | +0.36% | 20.32 | 0.81 |
| 12/19 | 1,355 | 1,384 | 1,355 | 1,373 | +0.96% | 162,500 | 234億4595万 | -0.58% | 20.15 | 0.81 |
| 12/18 | 1,355 | 1,366 | 1,344 | 1,360 | +1.04% | 119,800 | 232億2395万 | -1.81% | 19.95 | 0.8 |
| 12/15 | 1,354 | 1,359 | 1,344 | 1,346 | -1.03% | 100,600 | 229億8488万 | -3.3% | 19.75 | 0.79 |
| 12/14 | 1,361 | 1,365 | 1,344 | 1,360 | -0.07% | 133,700 | 232億2395万 | -2.79% | 19.95 | 0.8 |
| 12/13 | 1,385 | 1,385 | 1,359 | 1,361 | -1.45% | 171,900 | 232億4103万 | -3.13% | 19.97 | 0.8 |
| 12/12 | 1,388 | 1,394 | 1,379 | 1,381 | -0.5% | 138,800 | 235億8256万 | -2.2% | 20.26 | 0.81 |
| 12/11 | 1,378 | 1,397 | 1,369 | 1,388 | +0.43% | 132,300 | 237億209万 | -2.12% | 20.37 | 0.81 |
| 12/08 | 1,387 | 1,396 | 1,378 | 1,382 | -0.86% | 124,300 | 235億9963万 | -2.88% | 20.28 | 0.81 |
| 12/07 | 1,384 | 1,402 | 1,384 | 1,394 | +0.72% | 105,900 | 238億455万 | -2.38% | 20.45 | 0.82 |
| 12/06 | 1,385 | 1,408 | 1,382 | 1,384 | -1.21% | 144,300 | 236億3379万 | -3.42% | 20.31 | 0.81 |
| 12/05 | 1,402 | 1,418 | 1,382 | 1,401 | -1.48% | 163,600 | 239億2409万 | -2.64% | 20.56 | 0.82 |
| 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 |
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。
