東京計器（7721）の株価チャート
2018/04/12～2018/09/04
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 09/04 | 1,130 | 1,136 | 1,120 | 1,124 | +0.09% | 14,700 | 191億9391万 | -0.18% | 9.54 | 0.64 |
| 09/03 | 1,145 | 1,145 | 1,113 | 1,123 | -1.32% | 22,500 | 191億7684万 | -0.44% | 9.53 | 0.64 |
| 08/31 | 1,136 | 1,145 | 1,131 | 1,138 | 0% | 18,400 | 194億3298万 | +0.71% | 9.66 | 0.64 |
| 08/30 | 1,150 | 1,153 | 1,128 | 1,138 | -1.13% | 59,700 | 194億3298万 | +0.53% | 9.66 | 0.64 |
| 08/29 | 1,116 | 1,153 | 1,115 | 1,151 | +3.69% | 49,700 | 196億5498万 | +1.5% | 9.77 | 0.65 |
| 08/28 | 1,140 | 1,148 | 1,105 | 1,110 | -1.94% | 77,000 | 189億5484万 | -2.2% | 9.42 | 0.63 |
| 08/27 | 1,120 | 1,135 | 1,118 | 1,132 | +1.43% | 34,000 | 193億3052万 | -0.44% | 9.61 | 0.64 |
| 08/24 | 1,107 | 1,117 | 1,099 | 1,116 | +0.9% | 22,700 | 190億5730万 | -1.93% | 9.47 | 0.63 |
| 08/23 | 1,095 | 1,108 | 1,090 | 1,106 | +1.56% | 24,700 | 188億8654万 | -2.9% | 9.39 | 0.63 |
| 08/22 | 1,073 | 1,089 | 1,066 | 1,089 | +2.45% | 25,800 | 185億9624万 | -4.56% | 9.24 | 0.62 |
| 08/21 | 1,083 | 1,083 | 1,061 | 1,063 | -2.12% | 15,400 | 181億5225万 | -7% | 9.02 | 0.6 |
| 08/20 | 1,084 | 1,094 | 1,084 | 1,086 | +0.18% | 13,700 | 185億4501万 | -5.24% | 9.22 | 0.61 |
| 08/17 | 1,086 | 1,090 | 1,076 | 1,084 | +0.93% | 14,300 | 185億1085万 | -5.49% | 9.2 | 0.61 |
| 08/16 | 1,078 | 1,078 | 1,050 | 1,074 | -0.74% | 53,300 | 183億4009万 | -6.45% | 9.12 | 0.61 |
| 08/15 | 1,109 | 1,110 | 1,081 | 1,082 | -2.26% | 46,200 | 184億7670万 | -5.83% | 9.18 | 0.61 |
| 08/14 | 1,105 | 1,114 | 1,099 | 1,107 | +0.27% | 62,400 | 189億361万 | -3.74% | 9.4 | 0.63 |
| 08/13 | 1,130 | 1,134 | 1,102 | 1,104 | -3.92% | 66,200 | 188億5238万 | -4.08% | 9.37 | 0.62 |
| 08/10 | 1,163 | 1,165 | 1,147 | 1,149 | -0.69% | 45,200 | 196億2082万 | -0.26% | 9.75 | 0.65 |
| 08/09 | 1,160 | 1,160 | 1,151 | 1,157 | -0.52% | 16,900 | 197億5743万 | +0.61% | 9.82 | 0.65 |
| 08/08 | 1,166 | 1,178 | 1,161 | 1,163 | -0.51% | 27,000 | 198億5989万 | +1.13% | 9.87 | 0.66 |
| 08/07 | 1,158 | 1,169 | 1,153 | 1,169 | +0.95% | 17,900 | 199億6235万 | +1.56% | 9.92 | 0.66 |
| 08/06 | 1,167 | 1,168 | 1,154 | 1,158 | -0.77% | 26,000 | 197億7451万 | +0.52% | 9.83 | 0.66 |
| 08/03 | 1,170 | 1,175 | 1,157 | 1,167 | -0.26% | 33,400 | 199億2820万 | +0.95% | 9.91 | 0.66 |
| 08/02 | 1,192 | 1,194 | 1,168 | 1,170 | -1.43% | 27,000 | 199億7943万 | +0.95% | 9.93 | 0.66 |
| 08/01 | 1,185 | 1,194 | 1,180 | 1,187 | +0.85% | 25,400 | 202億6973万 | +2.15% | 10.08 | 0.67 |
| 07/31 | 1,171 | 1,186 | 1,164 | 1,177 | -0.34% | 30,400 | 200億9896万 | +1.2% | 9.99 | 0.67 |
| 07/30 | 1,187 | 1,191 | 1,175 | 1,181 | -0.42% | 19,000 | 201億6727万 | +1.37% | 10.02 | 0.67 |
| 07/27 | 1,187 | 1,204 | 1,179 | 1,186 | +0.08% | 44,900 | 202億5265万 | +1.63% | 10.07 | 0.67 |
| 07/26 | 1,174 | 1,186 | 1,156 | 1,185 | +1.37% | 37,000 | 202億3558万 | +1.46% | 10.06 | 0.67 |
| 07/25 | 1,170 | 1,177 | 1,161 | 1,169 | +0.17% | 52,900 | 199億6235万 | -0.09% | 9.92 | 0.66 |
| 07/24 | 1,164 | 1,169 | 1,154 | 1,167 | +1.04% | 38,900 | 199億2820万 | -0.34% | 9.91 | 0.66 |
| 07/23 | 1,144 | 1,158 | 1,138 | 1,155 | +0.96% | 27,100 | 197億2328万 | -1.62% | 9.8 | 0.65 |
| 07/20 | 1,144 | 1,150 | 1,138 | 1,144 | 0% | 23,900 | 195億3544万 | -2.89% | 9.71 | 0.65 |
| 07/19 | 1,139 | 1,156 | 1,136 | 1,144 | +0.44% | 23,800 | 195億3544万 | -3.3% | 9.71 | 0.65 |
| 07/18 | 1,137 | 1,147 | 1,135 | 1,139 | +0.26% | 22,800 | 194億5006万 | -4.12% | 9.67 | 0.64 |
| 07/17 | 1,110 | 1,148 | 1,110 | 1,136 | +1.79% | 41,300 | 193億9883万 | -4.94% | 9.64 | 0.64 |
| 07/13 | 1,110 | 1,126 | 1,110 | 1,116 | +0.63% | 24,600 | 190億5730万 | -7.08% | 9.47 | 0.63 |
| 07/12 | 1,102 | 1,117 | 1,096 | 1,109 | +0.45% | 39,400 | 189億3777万 | -8.2% | 9.41 | 0.63 |
| 07/11 | 1,104 | 1,113 | 1,096 | 1,104 | -1.08% | 44,300 | 188億5238万 | -9.21% | 9.37 | 0.62 |
| 07/10 | 1,123 | 1,132 | 1,111 | 1,116 | -0.36% | 67,300 | 190億5730万 | -8.9% | 9.47 | 0.63 |
| 07/09 | 1,112 | 1,128 | 1,104 | 1,120 | -0.44% | 54,500 | 191億2561万 | -9.16% | 9.51 | 0.63 |
| 07/06 | 1,120 | 1,127 | 1,114 | 1,125 | +0.72% | 38,800 | 192億1099万 | -9.35% | 9.55 | 0.64 |
| 07/05 | 1,141 | 1,150 | 1,116 | 1,117 | -2.95% | 56,700 | 190億7438万 | -10.5% | 9.48 | 0.63 |
| 07/04 | 1,170 | 1,173 | 1,145 | 1,151 | -2.13% | 41,200 | 196億5498万 | -8.29% | 9.77 | 0.65 |
| 07/03 | 1,203 | 1,216 | 1,172 | 1,176 | -2.57% | 63,800 | 200億8189万 | -6.74% | 9.98 | 0.67 |
| 07/02 | 1,229 | 1,240 | 1,204 | 1,207 | -2.9% | 52,700 | 206億1126万 | -4.66% | 10.25 | 0.68 |
| 06/29 | 1,265 | 1,265 | 1,229 | 1,243 | -0.96% | 43,300 | 212億2601万 | -2.13% | 10.55 | 0.7 |
| 06/28 | 1,229 | 1,258 | 1,229 | 1,255 | +1.95% | 64,100 | 214億3093万 | -1.57% | 10.65 | 0.71 |
| 06/27 | 1,212 | 1,239 | 1,210 | 1,231 | +0.41% | 33,400 | 210億2109万 | -3.75% | 10.45 | 0.7 |
| 06/26 | 1,210 | 1,231 | 1,203 | 1,226 | +0.41% | 42,200 | 209億3571万 | -4.59% | 10.41 | 0.69 |
| 06/25 | 1,223 | 1,237 | 1,220 | 1,221 | -0.41% | 57,100 | 208億5033万 | -5.42% | 10.36 | 0.69 |
| 06/22 | 1,205 | 1,229 | 1,197 | 1,226 | +0.66% | 39,600 | 209億3571万 | -5.62% | 10.41 | 0.69 |
| 06/21 | 1,212 | 1,238 | 1,212 | 1,218 | -0.9% | 35,400 | 207億9910万 | -6.74% | 10.34 | 0.69 |
| 06/20 | 1,208 | 1,233 | 1,206 | 1,229 | +1.74% | 46,400 | 209億8694万 | -6.47% | 10.43 | 0.7 |
| 06/19 | 1,227 | 1,235 | 1,202 | 1,208 | -2.03% | 38,600 | 206億2833万 | -8.55% | 10.25 | 0.68 |
| 06/18 | 1,259 | 1,261 | 1,230 | 1,233 | -1.52% | 41,400 | 210億5524万 | -7.22% | 10.47 | 0.7 |
| 06/15 | 1,268 | 1,273 | 1,251 | 1,252 | -0.95% | 26,300 | 213億7970万 | -6.29% | 10.63 | 0.71 |
| 06/14 | 1,281 | 1,292 | 1,263 | 1,264 | -1.79% | 56,600 | 215億8461万 | -5.32% | 10.73 | 0.72 |
| 06/13 | 1,285 | 1,295 | 1,274 | 1,287 | -0.69% | 43,000 | 219億7737万 | -3.38% | 10.92 | 0.73 |
| 06/12 | 1,295 | 1,313 | 1,285 | 1,296 | +0.31% | 81,400 | 221億3106万 | -2.56% | 11 | 0.73 |
| 06/11 | 1,295 | 1,302 | 1,286 | 1,292 | -0.54% | 30,100 | 220億6275万 | -2.64% | 10.97 | 0.73 |
| 06/08 | 1,305 | 1,313 | 1,299 | 1,299 | -0.99% | 33,300 | 221億8229万 | -1.81% | 11.03 | 0.74 |
| 06/07 | 1,314 | 1,318 | 1,300 | 1,312 | 0% | 46,600 | 224億428万 | -0.46% | 11.14 | 0.74 |
| 06/06 | 1,311 | 1,326 | 1,304 | 1,312 | -0.23% | 65,000 | 224億428万 | 0% | 11.14 | 0.74 |
| 06/05 | 1,313 | 1,322 | 1,303 | 1,315 | -0.23% | 53,100 | 224億5551万 | +0.61% | 11.16 | 0.74 |
| 06/04 | 1,315 | 1,329 | 1,312 | 1,318 | +1.38% | 46,500 | 225億674万 | +1.23% | 11.19 | 0.75 |
| 06/01 | 1,291 | 1,305 | 1,283 | 1,300 | -0.38% | 43,100 | 221億9937万 | +0.23% | 11.03 | 0.74 |
| 05/31 | 1,302 | 1,312 | 1,291 | 1,305 | +1.24% | 51,000 | 222億8475万 | +0.93% | 11.08 | 0.74 |
| 05/30 | 1,273 | 1,301 | 1,272 | 1,289 | -1.3% | 55,500 | 220億1152万 | +0.08% | 10.94 | 0.73 |
| 05/29 | 1,324 | 1,324 | 1,294 | 1,306 | -1.43% | 47,300 | 223億182万 | +1.71% | 11.09 | 0.74 |
| 05/28 | 1,355 | 1,355 | 1,307 | 1,325 | -2% | 95,000 | 226億2628万 | +3.6% | 11.25 | 0.75 |
| 05/25 | 1,392 | 1,415 | 1,341 | 1,352 | +0.15% | 137,000 | 230億8734万 | +6.21% | 11.48 | 0.77 |
| 05/24 | 1,379 | 1,380 | 1,342 | 1,350 | -2.24% | 72,500 | 230億5319万 | +6.64% | 11.46 | 0.76 |
| 05/23 | 1,385 | 1,412 | 1,366 | 1,381 | +0.15% | 109,900 | 235億8256万 | +9.69% | 11.72 | 0.78 |
| 05/22 | 1,414 | 1,417 | 1,376 | 1,379 | -2.75% | 97,600 | 235億4840万 | +10.14% | 11.71 | 0.78 |
| 05/21 | 1,403 | 1,438 | 1,403 | 1,418 | +0.35% | 116,600 | 242億1439万 | +13.9% | 12.04 | 0.8 |
| 05/18 | 1,415 | 1,415 | 1,396 | 1,413 | +0.64% | 87,500 | 241億2900万 | +14.41% | 11.99 | 0.8 |
| 05/17 | 1,408 | 1,414 | 1,377 | 1,404 | -0.35% | 100,900 | 239億7532万 | +14.71% | 11.92 | 0.79 |
| 05/16 | 1,406 | 1,409 | 1,382 | 1,409 | +0.43% | 108,700 | 240億6070万 | +16.16% | 11.96 | 0.8 |
| 05/15 | 1,407 | 1,430 | 1,373 | 1,403 | -0.5% | 342,400 | 239億5824万 | +16.82% | 11.91 | 0.79 |
| 05/14 | 1,344 | 1,411 | 1,310 | 1,410 | +15.2% | 817,800 | 240億7777万 | +18.49% | 11.97 | 0.8 |
| 05/11 | 1,200 | 1,227 | 1,198 | 1,224 | +1.07% | 61,600 | 209億156万 | +3.9% | 10.39 | 0.69 |
| 05/10 | 1,209 | 1,218 | 1,197 | 1,211 | -0.33% | 66,500 | 206億7956万 | +3.15% | 10.28 | 0.69 |
| 05/09 | 1,228 | 1,238 | 1,206 | 1,215 | -1.06% | 50,600 | 207億4787万 | +3.85% | 10.31 | 0.69 |
| 05/08 | 1,197 | 1,244 | 1,190 | 1,228 | +3.19% | 111,200 | 209億6986万 | +5.23% | 10.42 | 0.7 |
| 05/07 | 1,170 | 1,192 | 1,167 | 1,190 | +1.71% | 30,100 | 203億2096万 | +2.41% | 10.1 | 0.67 |
| 05/02 | 1,175 | 1,183 | 1,161 | 1,170 | -0.76% | 57,600 | 199億7943万 | +0.95% | 9.93 | 0.66 |
| 05/01 | 1,185 | 1,189 | 1,176 | 1,179 | -0.42% | 30,000 | 201億3312万 | +1.81% | 10.01 | 0.67 |
| 04/27 | 1,191 | 1,192 | 1,169 | 1,184 | -0.59% | 44,600 | 202億1850万 | +2.51% | 10.05 | 0.67 |
| 04/26 | 1,186 | 1,200 | 1,182 | 1,191 | +0.34% | 39,400 | 203億3803万 | +3.39% | 10.11 | 0.67 |
| 04/25 | 1,187 | 1,197 | 1,183 | 1,187 | -0.67% | 38,200 | 202億6973万 | +3.31% | 10.08 | 0.67 |
| 04/24 | 1,190 | 1,195 | 1,185 | 1,195 | +1.36% | 29,700 | 204億634万 | +4.28% | 10.14 | 0.68 |
| 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 |
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。
