東京計器（7721）の株価チャート
2018/10/30～2019/03/29
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 | ||||||||||
| 03/29 | 1,116 | 1,119 | 1,096 | 1,100 | -0.99% | 28,600 | 187億8408万 | -3.08% | 9.34 | 0.62 |
| 03/28 | 1,141 | 1,141 | 1,104 | 1,111 | -2.71% | 35,200 | 189億7192万 | -2.2% | 9.43 | 0.63 |
| 03/27 | 1,130 | 1,145 | 1,119 | 1,142 | 0% | 34,600 | 195億129万 | +0.44% | 9.69 | 0.65 |
| 03/26 | 1,140 | 1,148 | 1,124 | 1,142 | +2.51% | 76,400 | 195億129万 | +0.62% | 9.69 | 0.65 |
| 03/25 | 1,127 | 1,129 | 1,095 | 1,114 | -2.96% | 66,100 | 190億2315万 | -1.68% | 9.46 | 0.63 |
| 03/22 | 1,114 | 1,148 | 1,102 | 1,148 | +3.52% | 125,400 | 196億375万 | +1.59% | 9.74 | 0.65 |
| 03/20 | 1,088 | 1,114 | 1,071 | 1,109 | +2.4% | 57,300 | 189億3777万 | -1.51% | 9.41 | 0.63 |
| 03/19 | 1,111 | 1,115 | 1,082 | 1,083 | -3.22% | 71,800 | 184億9378万 | -3.56% | 9.19 | 0.61 |
| 03/18 | 1,143 | 1,143 | 1,109 | 1,119 | -1.32% | 84,200 | 191億853万 | +0.18% | 9.5 | 0.63 |
| 03/15 | 1,108 | 1,163 | 1,106 | 1,134 | +3% | 94,300 | 193億6468万 | +2.25% | 9.63 | 0.64 |
| 03/14 | 1,132 | 1,132 | 1,100 | 1,101 | -2.82% | 49,000 | 188億115万 | 0% | 9.35 | 0.62 |
| 03/13 | 1,164 | 1,166 | 1,129 | 1,133 | -2.75% | 43,400 | 193億4760万 | +3.56% | 9.62 | 0.64 |
| 03/12 | 1,173 | 1,179 | 1,147 | 1,165 | -1.19% | 83,000 | 198億9405万 | +7.18% | 9.89 | 0.66 |
| 03/11 | 1,120 | 1,181 | 1,108 | 1,179 | +5.83% | 95,500 | 201億3312万 | +9.47% | 10.01 | 0.67 |
| 03/08 | 1,131 | 1,134 | 1,107 | 1,114 | -2.79% | 68,100 | 190億2315万 | +4.5% | 9.46 | 0.63 |
| 03/07 | 1,161 | 1,169 | 1,139 | 1,146 | -1.72% | 44,300 | 195億6959万 | +8.22% | 9.73 | 0.65 |
| 03/06 | 1,175 | 1,192 | 1,165 | 1,166 | -1.19% | 66,100 | 199億1112万 | +11.15% | 9.9 | 0.66 |
| 03/05 | 1,142 | 1,180 | 1,139 | 1,180 | +1.9% | 55,800 | 201億5019万 | +13.46% | 10.02 | 0.67 |
| 03/04 | 1,148 | 1,169 | 1,148 | 1,158 | +1.67% | 63,400 | 197億7451万 | +12.43% | 9.83 | 0.66 |
| 03/01 | 1,143 | 1,157 | 1,136 | 1,139 | -0.35% | 37,400 | 194億5006万 | +11.45% | 9.67 | 0.64 |
| 02/28 | 1,145 | 1,168 | 1,138 | 1,143 | 0% | 70,200 | 195億1836万 | +12.83% | 9.7 | 0.65 |
| 02/27 | 1,122 | 1,159 | 1,122 | 1,143 | +0.97% | 52,800 | 195億1836万 | +13.84% | 9.7 | 0.65 |
| 02/26 | 1,154 | 1,154 | 1,127 | 1,132 | -1.14% | 54,400 | 193億3052万 | +13.65% | 9.61 | 0.64 |
| 02/25 | 1,136 | 1,155 | 1,128 | 1,145 | +0.97% | 65,100 | 195億5252万 | +15.89% | 9.72 | 0.65 |
| 02/22 | 1,128 | 1,141 | 1,115 | 1,134 | +0.53% | 57,800 | 193億6468万 | +15.83% | 9.63 | 0.64 |
| 02/21 | 1,112 | 1,147 | 1,112 | 1,128 | +1.08% | 53,200 | 192億6222万 | +16.17% | 9.57 | 0.64 |
| 02/20 | 1,108 | 1,128 | 1,095 | 1,116 | +0.81% | 58,000 | 190億5730万 | +16.01% | 9.47 | 0.63 |
| 02/19 | 1,077 | 1,118 | 1,077 | 1,107 | +2.41% | 59,100 | 189億361万 | +15.92% | 9.4 | 0.63 |
| 02/18 | 1,058 | 1,087 | 1,057 | 1,081 | +3.35% | 64,700 | 184億5963万 | +14.03% | 9.18 | 0.61 |
| 02/15 | 1,042 | 1,064 | 1,037 | 1,046 | -0.1% | 59,300 | 178億6195万 | +11.04% | 8.88 | 0.59 |
| 02/14 | 1,022 | 1,059 | 1,018 | 1,047 | +0.67% | 73,500 | 178億7903万 | +11.62% | 8.89 | 0.59 |
| 02/13 | 1,068 | 1,075 | 1,027 | 1,040 | +11.47% | 166,200 | 177億5949万 | +11.35% | 8.83 | 0.59 |
| 02/12 | 925 | 936 | 918 | 933 | +1.86% | 24,200 | 159億3231万 | +0.21% | 7.92 | 0.53 |
| 02/08 | 923 | 926 | 906 | 916 | -1.61% | 16,600 | 156億4201万 | -1.51% | 7.78 | 0.52 |
| 02/07 | 939 | 940 | 920 | 931 | -0.85% | 12,500 | 158億9816万 | +0.11% | 7.9 | 0.53 |
| 02/06 | 949 | 949 | 936 | 939 | -0.42% | 16,000 | 160億3477万 | +1.08% | 7.97 | 0.53 |
| 02/05 | 930 | 946 | 929 | 943 | +1.73% | 19,000 | 161億308万 | +1.84% | 8 | 0.53 |
| 02/04 | 910 | 934 | 910 | 927 | +2.32% | 20,600 | 158億2985万 | +0.65% | 7.87 | 0.52 |
| 02/01 | 917 | 922 | 906 | 906 | -1.2% | 17,400 | 154億7125万 | -1.41% | 7.69 | 0.51 |
| 01/31 | 920 | 928 | 911 | 917 | 0% | 23,300 | 156億5909万 | -0.33% | 7.78 | 0.52 |
| 01/30 | 938 | 940 | 917 | 917 | -2.24% | 20,500 | 156億5909万 | -0.54% | 7.78 | 0.52 |
| 01/29 | 927 | 938 | 920 | 938 | +0.21% | 14,000 | 160億1769万 | +1.41% | 7.96 | 0.53 |
| 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。
