東京計器（7721）の株価チャート
2018/08/28～2019/01/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 01/28 | 939 | 941 | 930 | 936 | 0% | 15,400 | 159億8354万 | +0.97% | 7.94 | 0.53 |
| 01/25 | 940 | 952 | 932 | 936 | +0.75% | 34,100 | 159億8354万 | +0.65% | 7.94 | 0.53 |
| 01/24 | 919 | 930 | 918 | 929 | +1.09% | 13,400 | 158億6401万 | -0.43% | 7.89 | 0.53 |
| 01/23 | 925 | 930 | 917 | 919 | -0.97% | 16,800 | 156億9324万 | -1.92% | 7.8 | 0.52 |
| 01/22 | 938 | 940 | 920 | 928 | -0.96% | 21,000 | 158億4693万 | -1.28% | 7.88 | 0.53 |
| 01/21 | 938 | 946 | 934 | 937 | +0.11% | 20,800 | 160億62万 | -0.74% | 7.95 | 0.53 |
| 01/18 | 911 | 945 | 910 | 936 | +2.63% | 34,900 | 159億8354万 | -1.37% | 7.94 | 0.53 |
| 01/17 | 920 | 929 | 908 | 912 | -0.11% | 23,100 | 155億7371万 | -4.4% | 7.74 | 0.52 |
| 01/16 | 935 | 935 | 912 | 913 | -2.67% | 42,900 | 155億9078万 | -4.9% | 7.75 | 0.52 |
| 01/15 | 930 | 939 | 925 | 938 | -0.21% | 29,600 | 160億1769万 | -3% | 7.96 | 0.53 |
| 01/11 | 935 | 947 | 934 | 940 | +0.75% | 24,000 | 160億5185万 | -3.49% | 7.98 | 0.53 |
| 01/10 | 934 | 935 | 916 | 933 | -1.27% | 27,300 | 159億3231万 | -4.89% | 7.92 | 0.53 |
| 01/09 | 953 | 963 | 940 | 945 | -0.84% | 18,400 | 161億3723万 | -4.35% | 8.02 | 0.53 |
| 01/08 | 939 | 962 | 939 | 953 | +1.06% | 32,500 | 162億7384万 | -4.12% | 8.09 | 0.54 |
| 01/07 | 936 | 950 | 933 | 943 | +3.74% | 37,300 | 161億308万 | -5.61% | 8 | 0.53 |
| 01/04 | 900 | 911 | 883 | 909 | -1.3% | 24,400 | 155億2248万 | -9.55% | 7.72 | 0.51 |
| 2018 | ||||||||||
| 12/28 | 903 | 926 | 903 | 921 | +0.55% | 38,900 | 157億2740万 | -8.99% | 7.82 | 0.52 |
| 12/27 | 880 | 919 | 880 | 916 | +7.76% | 37,700 | 156億4201万 | -10.02% | 7.78 | 0.52 |
| 12/26 | 857 | 864 | 830 | 850 | +2.91% | 53,100 | 145億1497万 | -16.99% | 7.21 | 0.48 |
| 12/25 | 866 | 866 | 826 | 826 | -6.24% | 73,900 | 141億513万 | -20.04% | 7.01 | 0.47 |
| 12/21 | 910 | 910 | 856 | 881 | -4.76% | 73,600 | 150億4434万 | -15.53% | 7.48 | 0.5 |
| 12/20 | 959 | 964 | 925 | 925 | -4.84% | 47,200 | 157億9570万 | -11.99% | 7.85 | 0.52 |
| 12/19 | 977 | 981 | 965 | 972 | -0.72% | 40,900 | 165億9829万 | -8.13% | 8.25 | 0.55 |
| 12/18 | 986 | 996 | 976 | 979 | -1.61% | 31,000 | 167億1783万 | -7.99% | 8.31 | 0.55 |
| 12/17 | 996 | 1,007 | 990 | 995 | -1% | 48,300 | 169億9105万 | -7.01% | 8.45 | 0.56 |
| 12/14 | 1,030 | 1,032 | 1,001 | 1,005 | -2.33% | 36,800 | 171億6182万 | -6.34% | 8.53 | 0.57 |
| 12/13 | 1,018 | 1,035 | 1,016 | 1,029 | +0.98% | 24,400 | 175億7165万 | -4.37% | 8.73 | 0.58 |
| 12/12 | 1,004 | 1,032 | 1,004 | 1,019 | +1.7% | 25,000 | 174億89万 | -5.39% | 8.65 | 0.58 |
| 12/11 | 1,037 | 1,038 | 1,000 | 1,002 | -2.62% | 26,100 | 171億1059万 | -7.05% | 8.51 | 0.57 |
| 12/10 | 1,082 | 1,082 | 1,021 | 1,029 | -2.56% | 47,200 | 175億7165万 | -4.72% | 8.73 | 0.58 |
| 12/07 | 1,056 | 1,058 | 1,030 | 1,056 | +0.28% | 36,600 | 180億3271万 | -2.4% | 8.96 | 0.6 |
| 12/06 | 1,070 | 1,074 | 1,051 | 1,053 | -1.68% | 48,900 | 179億8149万 | -2.59% | 8.94 | 0.6 |
| 12/05 | 1,080 | 1,083 | 1,064 | 1,071 | -2.28% | 24,800 | 182億8886万 | -0.93% | 9.09 | 0.61 |
| 12/04 | 1,108 | 1,108 | 1,095 | 1,096 | -1.08% | 32,000 | 187億1577万 | +1.48% | 9.3 | 0.62 |
| 12/03 | 1,109 | 1,114 | 1,093 | 1,108 | -0.09% | 38,900 | 189億2069万 | +2.97% | 9.4 | 0.63 |
| 11/30 | 1,109 | 1,112 | 1,101 | 1,109 | +0.54% | 24,700 | 189億3777万 | +3.45% | 9.41 | 0.63 |
| 11/29 | 1,105 | 1,113 | 1,100 | 1,103 | +0.64% | 26,400 | 188億3531万 | +3.37% | 9.36 | 0.62 |
| 11/28 | 1,090 | 1,105 | 1,085 | 1,096 | +0.64% | 38,900 | 187億1577万 | +2.91% | 9.3 | 0.62 |
| 11/27 | 1,092 | 1,097 | 1,083 | 1,089 | +0.46% | 25,100 | 185億9624万 | +2.45% | 9.24 | 0.62 |
| 11/26 | 1,086 | 1,088 | 1,068 | 1,084 | +0.93% | 25,800 | 185億1085万 | +1.98% | 9.2 | 0.61 |
| 11/22 | 1,072 | 1,076 | 1,052 | 1,074 | +0.19% | 27,700 | 183億4009万 | +1.13% | 9.12 | 0.61 |
| 11/21 | 1,053 | 1,078 | 1,051 | 1,072 | +0.56% | 31,300 | 183億594万 | +1.04% | 9.1 | 0.61 |
| 11/20 | 1,085 | 1,085 | 1,055 | 1,066 | -2.11% | 36,200 | 182億348万 | +0.57% | 9.05 | 0.6 |
| 11/19 | 1,084 | 1,090 | 1,079 | 1,089 | +0.83% | 17,200 | 185億9624万 | +2.74% | 9.24 | 0.62 |
| 11/16 | 1,079 | 1,090 | 1,077 | 1,080 | +0.19% | 21,900 | 184億4255万 | +1.98% | 9.17 | 0.61 |
| 11/15 | 1,093 | 1,093 | 1,061 | 1,078 | -1.37% | 39,200 | 184億840万 | +1.89% | 9.15 | 0.61 |
| 11/14 | 1,118 | 1,122 | 1,093 | 1,093 | -2.5% | 22,800 | 186億6454万 | +3.31% | 9.28 | 0.62 |
| 11/13 | 1,113 | 1,129 | 1,097 | 1,121 | -1.92% | 44,800 | 191億4268万 | +5.95% | 9.52 | 0.63 |
| 11/12 | 1,088 | 1,155 | 1,080 | 1,143 | +7.32% | 97,900 | 195億1836万 | +8.14% | 9.7 | 0.65 |
| 11/09 | 1,064 | 1,071 | 1,064 | 1,065 | -0.19% | 20,700 | 181億8640万 | +0.76% | 9.04 | 0.6 |
| 11/08 | 1,068 | 1,078 | 1,065 | 1,067 | +1.52% | 21,300 | 182億2056万 | +0.66% | 9.06 | 0.6 |
| 11/07 | 1,066 | 1,077 | 1,048 | 1,051 | -0.57% | 20,600 | 179億4733万 | -1.22% | 8.92 | 0.59 |
| 11/06 | 1,061 | 1,075 | 1,055 | 1,057 | -0.38% | 19,400 | 180億4979万 | -1.21% | 8.97 | 0.6 |
| 11/05 | 1,061 | 1,070 | 1,054 | 1,061 | 0% | 14,100 | 181億1810万 | -1.39% | 9.01 | 0.6 |
| 11/02 | 1,048 | 1,061 | 1,041 | 1,061 | +1.43% | 27,200 | 181億1810万 | -1.94% | 9.01 | 0.6 |
| 11/01 | 1,053 | 1,054 | 1,043 | 1,046 | -0.66% | 18,400 | 178億6195万 | -3.77% | 8.88 | 0.59 |
| 10/31 | 1,055 | 1,069 | 1,048 | 1,053 | +0.29% | 42,200 | 179億8149万 | -3.75% | 8.94 | 0.6 |
| 10/30 | 1,030 | 1,069 | 1,018 | 1,050 | +6.49% | 128,600 | 179億3026万 | -4.55% | 8.91 | 0.59 |
| 10/29 | 994 | 1,010 | 982 | 986 | -0.9% | 35,900 | 168億3736万 | -10.77% | 8.37 | 0.56 |
| 10/26 | 1,025 | 1,025 | 989 | 995 | -0.6% | 69,400 | 169億9105万 | -10.44% | 8.45 | 0.56 |
| 10/25 | 1,032 | 1,032 | 1,001 | 1,001 | -3.66% | 51,800 | 170億9351万 | -10.47% | 8.5 | 0.57 |
| 10/24 | 1,058 | 1,060 | 1,033 | 1,039 | -1.61% | 34,300 | 177億4242万 | -7.48% | 8.82 | 0.59 |
| 10/23 | 1,086 | 1,086 | 1,056 | 1,056 | -2.76% | 36,700 | 180億3271万 | -6.22% | 8.96 | 0.6 |
| 10/22 | 1,061 | 1,102 | 1,051 | 1,086 | +2.74% | 98,400 | 185億4501万 | -3.64% | 9.22 | 0.61 |
| 10/19 | 1,045 | 1,062 | 1,044 | 1,057 | +0.48% | 24,900 | 180億4979万 | -6.21% | 8.97 | 0.6 |
| 10/18 | 1,059 | 1,059 | 1,050 | 1,052 | +0.19% | 26,200 | 179億6441万 | -6.98% | 8.93 | 0.6 |
| 10/17 | 1,060 | 1,070 | 1,045 | 1,050 | -0.76% | 65,300 | 179億3026万 | -7.41% | 8.91 | 0.59 |
| 10/16 | 1,055 | 1,062 | 1,048 | 1,058 | -0.66% | 19,600 | 180億6687万 | -6.95% | 8.98 | 0.6 |
| 10/15 | 1,070 | 1,076 | 1,061 | 1,065 | -0.47% | 26,100 | 181億8640万 | -6.58% | 9.04 | 0.6 |
| 10/12 | 1,066 | 1,076 | 1,058 | 1,070 | +0.56% | 31,600 | 182億7178万 | -6.39% | 9.08 | 0.61 |
| 10/11 | 1,070 | 1,074 | 1,057 | 1,064 | -2.56% | 45,100 | 181億6933万 | -7.07% | 9.03 | 0.6 |
| 10/10 | 1,099 | 1,100 | 1,082 | 1,092 | +0.18% | 21,600 | 186億4747万 | -4.8% | 9.27 | 0.62 |
| 10/09 | 1,102 | 1,114 | 1,090 | 1,090 | -4.97% | 64,700 | 186億1331万 | -5.13% | 9.25 | 0.62 |
| 10/05 | 1,145 | 1,166 | 1,140 | 1,147 | -0.09% | 32,400 | 195億8667万 | -0.35% | 9.74 | 0.65 |
| 10/04 | 1,172 | 1,191 | 1,138 | 1,148 | -1.88% | 54,700 | 196億375万 | -0.26% | 9.74 | 0.65 |
| 10/03 | 1,198 | 1,203 | 1,169 | 1,170 | -2.09% | 27,600 | 199億7943万 | +1.74% | 9.93 | 0.66 |
| 10/02 | 1,208 | 1,213 | 1,190 | 1,195 | -0.42% | 27,300 | 204億634万 | +4.09% | 10.14 | 0.68 |
| 10/01 | 1,207 | 1,213 | 1,194 | 1,200 | -0.74% | 13,900 | 204億9172万 | +4.8% | 10.19 | 0.68 |
| 09/28 | 1,208 | 1,222 | 1,201 | 1,209 | +0.83% | 27,600 | 206億4541万 | +5.96% | 10.26 | 0.68 |
| 09/27 | 1,217 | 1,223 | 1,194 | 1,199 | -0.91% | 28,000 | 204億7465万 | +5.55% | 10.18 | 0.68 |
| 09/26 | 1,204 | 1,214 | 1,200 | 1,210 | +0.83% | 22,700 | 206億6249万 | +6.98% | 10.27 | 0.68 |
| 09/25 | 1,189 | 1,210 | 1,184 | 1,200 | +1.52% | 65,600 | 204億9172万 | +6.57% | 10.19 | 0.68 |
| 09/21 | 1,158 | 1,188 | 1,157 | 1,182 | +2.6% | 60,300 | 201億8435万 | +5.44% | 10.03 | 0.67 |
| 09/20 | 1,155 | 1,156 | 1,143 | 1,152 | -0.35% | 26,400 | 196億7205万 | +3.13% | 9.78 | 0.65 |
| 09/19 | 1,140 | 1,160 | 1,140 | 1,156 | +2.12% | 50,500 | 197億4036万 | +3.77% | 9.81 | 0.65 |
| 09/18 | 1,100 | 1,138 | 1,092 | 1,132 | +2.91% | 42,600 | 193億3052万 | +1.8% | 9.61 | 0.64 |
| 09/14 | 1,097 | 1,106 | 1,092 | 1,100 | +0.73% | 40,900 | 187億8408万 | -0.99% | 9.34 | 0.62 |
| 09/13 | 1,090 | 1,108 | 1,082 | 1,092 | -0.09% | 25,200 | 186億4747万 | -1.89% | 9.27 | 0.62 |
| 09/12 | 1,133 | 1,136 | 1,092 | 1,093 | -4.04% | 34,500 | 186億6454万 | -2.06% | 9.28 | 0.62 |
| 09/11 | 1,137 | 1,142 | 1,129 | 1,139 | +0.18% | 12,500 | 194億5006万 | +1.79% | 9.67 | 0.64 |
| 09/10 | 1,134 | 1,141 | 1,134 | 1,137 | +0.89% | 15,000 | 194億1591万 | +1.52% | 9.65 | 0.64 |
| 09/07 | 1,119 | 1,131 | 1,105 | 1,127 | -0.27% | 20,600 | 192億4514万 | +0.54% | 9.57 | 0.64 |
| 09/06 | 1,121 | 1,134 | 1,118 | 1,130 | -0.35% | 17,300 | 192億9637万 | +0.71% | 9.59 | 0.64 |
| 09/05 | 1,115 | 1,142 | 1,115 | 1,134 | +0.89% | 23,100 | 193億6468万 | +0.89% | 9.63 | 0.64 |
| 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 |
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。
