東京計器（7721）の株価チャート
2022/03/22～2022/08/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 08/16 | 1,290 | 1,294 | 1,260 | 1,281 | -0.77% | 309,200 | 218億7491万 | -3.68% | 24.11 | 0.64 |
| 08/15 | 1,369 | 1,369 | 1,268 | 1,291 | -7.52% | 572,700 | 220億4568万 | -3.01% | 24.3 | 0.64 |
| 08/12 | 1,420 | 1,426 | 1,392 | 1,396 | -0.5% | 111,100 | 238億3870万 | +4.96% | 26.28 | 0.7 |
| 08/10 | 1,407 | 1,407 | 1,380 | 1,403 | +0.36% | 98,100 | 239億5824万 | +6.05% | 26.41 | 0.7 |
| 08/09 | 1,418 | 1,428 | 1,385 | 1,398 | -2.44% | 186,500 | 238億7286万 | +5.99% | 26.32 | 0.7 |
| 08/08 | 1,409 | 1,433 | 1,404 | 1,433 | +1.85% | 136,200 | 244億7053万 | +9.06% | 26.97 | 0.72 |
| 08/05 | 1,390 | 1,421 | 1,367 | 1,407 | +2.63% | 232,600 | 240億2654万 | +7.49% | 26.48 | 0.7 |
| 08/04 | 1,392 | 1,392 | 1,347 | 1,371 | -0.87% | 87,600 | 234億1179万 | +5.22% | 25.81 | 0.68 |
| 08/03 | 1,366 | 1,386 | 1,358 | 1,383 | +1.39% | 93,600 | 236億1671万 | +6.38% | 26.03 | 0.69 |
| 08/02 | 1,400 | 1,406 | 1,362 | 1,364 | -1.66% | 170,600 | 232億9226万 | +5.17% | 25.68 | 0.68 |
| 08/01 | 1,370 | 1,401 | 1,367 | 1,387 | +3.12% | 190,900 | 236億8502万 | +7.19% | 26.11 | 0.69 |
| 07/29 | 1,338 | 1,346 | 1,324 | 1,345 | +0.9% | 78,800 | 229億6781万 | +4.34% | 25.32 | 0.67 |
| 07/28 | 1,326 | 1,333 | 1,303 | 1,333 | +0.68% | 76,400 | 227億6289万 | +3.65% | 25.09 | 0.67 |
| 07/27 | 1,314 | 1,324 | 1,293 | 1,324 | +0.38% | 55,500 | 226億920万 | +3.04% | 24.92 | 0.66 |
| 07/26 | 1,314 | 1,334 | 1,314 | 1,319 | +0.3% | 103,100 | 225億2382万 | +2.65% | 24.83 | 0.66 |
| 07/25 | 1,315 | 1,330 | 1,294 | 1,315 | +2.33% | 141,100 | 224億5551万 | +2.33% | 24.75 | 0.66 |
| 07/22 | 1,290 | 1,294 | 1,272 | 1,285 | -0.54% | 80,200 | 219億4322万 | -0.08% | 24.19 | 0.64 |
| 07/21 | 1,283 | 1,294 | 1,283 | 1,292 | +0.94% | 43,100 | 220億6275万 | +0.16% | 24.32 | 0.64 |
| 07/20 | 1,292 | 1,293 | 1,270 | 1,280 | +0.23% | 63,600 | 218億5784万 | -1.01% | 24.09 | 0.64 |
| 07/19 | 1,266 | 1,284 | 1,263 | 1,277 | +1.51% | 40,100 | 218億661万 | -1.77% | 24.04 | 0.64 |
| 07/15 | 1,270 | 1,270 | 1,251 | 1,258 | -1.33% | 42,600 | 214億8216万 | -3.82% | 23.68 | 0.63 |
| 07/14 | 1,267 | 1,278 | 1,263 | 1,275 | -0.16% | 39,900 | 217億7245万 | -3.26% | 24 | 0.64 |
| 07/13 | 1,266 | 1,277 | 1,257 | 1,277 | +1.35% | 60,700 | 218億661万 | -3.84% | 24.04 | 0.64 |
| 07/12 | 1,303 | 1,303 | 1,258 | 1,260 | -3.67% | 67,900 | 215億1631万 | -6.04% | 23.72 | 0.63 |
| 07/11 | 1,329 | 1,337 | 1,303 | 1,308 | +1% | 123,400 | 223億3598万 | -3.25% | 24.62 | 0.65 |
| 07/08 | 1,254 | 1,316 | 1,250 | 1,295 | +3.19% | 207,200 | 221億1398万 | -4.71% | 24.38 | 0.65 |
| 07/07 | 1,255 | 1,262 | 1,227 | 1,255 | +1.21% | 75,000 | 214億3093万 | -7.72% | 23.62 | 0.63 |
| 07/06 | 1,267 | 1,274 | 1,232 | 1,240 | -3.8% | 139,800 | 211億7478万 | -9.09% | 23.34 | 0.62 |
| 07/05 | 1,282 | 1,296 | 1,275 | 1,289 | +0.39% | 59,400 | 220億1152万 | -5.77% | 24.26 | 0.64 |
| 07/04 | 1,290 | 1,290 | 1,263 | 1,284 | -0.47% | 82,300 | 219億2614万 | -6.21% | 24.17 | 0.64 |
| 07/01 | 1,298 | 1,309 | 1,275 | 1,290 | +1.42% | 184,900 | 220億2860万 | -5.98% | 24.28 | 0.64 |
| 06/30 | 1,299 | 1,300 | 1,260 | 1,272 | -2.15% | 136,000 | 217億2123万 | -7.36% | 23.94 | 0.63 |
| 06/29 | 1,300 | 1,310 | 1,280 | 1,300 | -0.61% | 153,700 | 221億9937万 | -5.39% | 24.47 | 0.65 |
| 06/28 | 1,285 | 1,313 | 1,275 | 1,308 | +1.32% | 136,900 | 223億3598万 | -4.8% | 24.62 | 0.65 |
| 06/27 | 1,294 | 1,295 | 1,266 | 1,291 | +2.14% | 124,500 | 220億4568万 | -5.84% | 24.3 | 0.64 |
| 06/24 | 1,255 | 1,270 | 1,242 | 1,264 | +0.32% | 161,800 | 215億8461万 | -7.47% | 23.79 | 0.63 |
| 06/23 | 1,290 | 1,298 | 1,258 | 1,260 | -3.74% | 206,700 | 215億1631万 | -7.35% | 23.72 | 0.63 |
| 06/22 | 1,359 | 1,359 | 1,301 | 1,309 | -1.8% | 136,000 | 223億5305万 | -3.32% | 24.64 | 0.65 |
| 06/21 | 1,298 | 1,347 | 1,296 | 1,333 | +2.7% | 150,400 | 227億6289万 | -0.89% | 25.09 | 0.67 |
| 06/20 | 1,337 | 1,346 | 1,279 | 1,298 | -3.42% | 208,900 | 221億6521万 | -2.77% | 24.43 | 0.65 |
| 06/17 | 1,341 | 1,356 | 1,333 | 1,344 | -2.75% | 188,400 | 229億5073万 | +1.28% | 25.3 | 0.67 |
| 06/16 | 1,414 | 1,434 | 1,370 | 1,382 | -0.14% | 236,000 | 235億9963万 | +4.86% | 26.01 | 0.69 |
| 06/15 | 1,458 | 1,482 | 1,384 | 1,384 | -5.08% | 288,800 | 236億3379万 | +5.81% | 26.05 | 0.69 |
| 06/14 | 1,441 | 1,477 | 1,431 | 1,458 | -0.75% | 203,800 | 248億9744万 | +12.41% | 27.44 | 0.73 |
| 06/13 | 1,458 | 1,509 | 1,450 | 1,469 | -1.74% | 242,600 | 250億8528万 | +14.41% | 27.65 | 0.73 |
| 06/10 | 1,522 | 1,529 | 1,474 | 1,495 | -3.3% | 386,400 | 255億2927万 | +17.44% | 28.14 | 0.75 |
| 06/09 | 1,593 | 1,593 | 1,526 | 1,546 | -3.25% | 539,300 | 264億17万 | +22.7% | 29.1 | 0.77 |
| 06/08 | 1,561 | 1,612 | 1,541 | 1,598 | +4.38% | 896,100 | 272億8814万 | +28.46% | 30.08 | 0.8 |
| 06/07 | 1,524 | 1,599 | 1,492 | 1,531 | +3.87% | 1,201,300 | 261億4402万 | +24.88% | 28.82 | 0.76 |
| 06/06 | 1,348 | 1,483 | 1,333 | 1,474 | +10.41% | 623,200 | 251億7067万 | +21.92% | 27.75 | 0.74 |
| 06/03 | 1,366 | 1,367 | 1,328 | 1,335 | -1.48% | 133,400 | 227億9704万 | +11.72% | 25.13 | 0.67 |
| 06/02 | 1,330 | 1,369 | 1,317 | 1,355 | +1.12% | 226,000 | 231億3857万 | +14.15% | 25.51 | 0.68 |
| 06/01 | 1,320 | 1,348 | 1,312 | 1,340 | +1.98% | 150,500 | 228億8242万 | +13.56% | 25.22 | 0.67 |
| 05/31 | 1,344 | 1,360 | 1,311 | 1,314 | -2.45% | 265,800 | 224億3844万 | +12.02% | 24.73 | 0.66 |
| 05/30 | 1,345 | 1,348 | 1,314 | 1,347 | +2.2% | 308,800 | 230億196万 | +15.33% | 25.36 | 0.67 |
| 05/27 | 1,278 | 1,344 | 1,264 | 1,318 | +2.41% | 505,000 | 225億674万 | +13.43% | 24.81 | 0.66 |
| 05/26 | 1,340 | 1,350 | 1,281 | 1,287 | -2.2% | 847,700 | 219億7737万 | +11.24% | 24.23 | 0.64 |
| 05/25 | 1,233 | 1,318 | 1,225 | 1,316 | +6.47% | 972,500 | 224億7259万 | +14.34% | 24.77 | 0.66 |
| 05/24 | 1,175 | 1,269 | 1,162 | 1,236 | +7.38% | 810,400 | 211億647万 | +7.95% | 23.27 | 0.62 |
| 05/23 | 1,138 | 1,160 | 1,129 | 1,151 | +2.68% | 98,200 | 196億5498万 | +0.79% | 21.67 | 0.57 |
| 05/20 | 1,097 | 1,125 | 1,093 | 1,121 | +2.19% | 60,900 | 191億4268万 | -1.75% | 21.1 | 0.56 |
| 05/19 | 1,077 | 1,103 | 1,056 | 1,097 | +0.27% | 48,200 | 187億3285万 | -3.94% | 20.65 | 0.55 |
| 05/18 | 1,095 | 1,097 | 1,086 | 1,094 | +0.18% | 41,200 | 186億8162万 | -4.37% | 20.59 | 0.55 |
| 05/17 | 1,095 | 1,105 | 1,083 | 1,092 | +0.18% | 50,200 | 186億4747万 | -4.71% | 20.56 | 0.55 |
| 05/16 | 1,138 | 1,141 | 1,080 | 1,090 | -3.54% | 119,900 | 186億1331万 | -4.97% | 20.52 | 0.54 |
| 05/13 | 1,110 | 1,139 | 1,108 | 1,130 | +1.25% | 45,100 | 192億9637万 | -1.65% | 21.27 | 0.56 |
| 05/12 | 1,121 | 1,129 | 1,113 | 1,116 | -0.53% | 40,200 | 190億5730万 | -3.04% | 21.01 | 0.56 |
| 05/11 | 1,136 | 1,139 | 1,122 | 1,122 | -1.32% | 38,700 | 191億5976万 | -2.86% | 21.12 | 0.56 |
| 05/10 | 1,173 | 1,173 | 1,126 | 1,137 | -4.05% | 65,100 | 194億1591万 | -1.73% | 21.4 | 0.57 |
| 05/09 | 1,180 | 1,196 | 1,174 | 1,185 | +0.68% | 61,600 | 202億3558万 | +2.24% | 22.31 | 0.59 |
| 05/06 | 1,158 | 1,180 | 1,158 | 1,177 | +2.97% | 72,900 | 200億9896万 | +1.38% | 22.16 | 0.59 |
| 05/02 | 1,131 | 1,149 | 1,127 | 1,143 | +1.06% | 33,600 | 195億1836万 | -1.89% | 21.52 | 0.57 |
| 04/28 | 1,128 | 1,131 | 1,106 | 1,131 | +0.27% | 42,900 | 193億1345万 | -3.17% | 21.29 | 0.56 |
| 04/27 | 1,100 | 1,138 | 1,092 | 1,128 | +1.81% | 104,700 | 192億6222万 | -3.59% | 21.23 | 0.56 |
| 04/26 | 1,122 | 1,124 | 1,104 | 1,108 | -2.55% | 62,400 | 189億2069万 | -5.54% | 20.86 | 0.55 |
| 04/25 | 1,164 | 1,164 | 1,130 | 1,137 | -2.99% | 62,500 | 194億1591万 | -3.4% | 21.4 | 0.57 |
| 04/22 | 1,172 | 1,172 | 1,156 | 1,172 | -0.42% | 44,800 | 200億1358万 | -0.42% | 22.06 | 0.58 |
| 04/21 | 1,194 | 1,194 | 1,168 | 1,177 | -1.34% | 62,700 | 200億9896万 | 0% | 22.16 | 0.59 |
| 04/20 | 1,204 | 1,217 | 1,191 | 1,193 | -0.91% | 47,600 | 203億7219万 | +1.36% | 22.46 | 0.6 |
| 04/19 | 1,190 | 1,212 | 1,190 | 1,204 | +2.12% | 45,300 | 205億6003万 | +2.38% | 22.66 | 0.6 |
| 04/18 | 1,161 | 1,192 | 1,155 | 1,179 | +2.52% | 84,500 | 201億3312万 | +0.34% | 22.19 | 0.59 |
| 04/15 | 1,162 | 1,163 | 1,146 | 1,150 | -1.03% | 41,100 | 196億3790万 | -1.96% | 21.65 | 0.57 |
| 04/14 | 1,149 | 1,168 | 1,149 | 1,162 | +1.4% | 35,300 | 198億4282万 | -0.68% | 21.87 | 0.58 |
| 04/13 | 1,131 | 1,147 | 1,131 | 1,146 | +0.7% | 44,400 | 195億6959万 | -1.72% | 21.57 | 0.57 |
| 04/12 | 1,135 | 1,138 | 1,127 | 1,138 | -0.35% | 40,200 | 194億3298万 | -2.07% | 21.42 | 0.57 |
| 04/11 | 1,145 | 1,156 | 1,137 | 1,142 | 0% | 58,000 | 195億129万 | -1.64% | 21.5 | 0.57 |
| 04/08 | 1,156 | 1,158 | 1,135 | 1,142 | +0.18% | 43,700 | 195億129万 | -1.47% | 21.5 | 0.57 |
| 04/07 | 1,123 | 1,151 | 1,119 | 1,140 | +1.51% | 89,700 | 194億6714万 | -1.38% | 21.46 | 0.57 |
| 04/06 | 1,150 | 1,150 | 1,103 | 1,123 | -2.52% | 86,900 | 191億7684万 | -2.6% | 21.14 | 0.56 |
| 04/05 | 1,175 | 1,183 | 1,152 | 1,152 | -1.96% | 60,200 | 196億7205万 | 0% | 21.68 | 0.57 |
| 04/04 | 1,200 | 1,200 | 1,173 | 1,175 | -2.08% | 44,200 | 200億6481万 | +2.35% | 22.12 | 0.59 |
| 04/01 | 1,179 | 1,213 | 1,176 | 1,200 | +1.1% | 90,800 | 204億9172万 | +5.08% | 22.59 | 0.6 |
| 03/31 | 1,176 | 1,200 | 1,171 | 1,187 | +0.42% | 77,400 | 202億6973万 | +4.31% | 13.06 | 0.59 |
| 03/30 | 1,198 | 1,211 | 1,165 | 1,182 | -5.21% | 195,500 | 201億8435万 | +4.32% | 13.01 | 0.59 |
| 03/29 | 1,270 | 1,291 | 1,234 | 1,247 | -1.81% | 348,700 | 212億9431万 | +10.65% | 13.73 | 0.62 |
| 03/28 | 1,215 | 1,291 | 1,185 | 1,270 | +5.57% | 256,400 | 216億8707万 | +13.49% | 13.98 | 0.63 |
| 03/25 | 1,200 | 1,220 | 1,195 | 1,203 | +0.42% | 85,600 | 205億4295万 | +8.38% | 13.24 | 0.6 |
| 03/24 | 1,185 | 1,198 | 1,182 | 1,198 | +0.59% | 67,600 | 204億5757万 | +8.61% | 13.19 | 0.6 |
| 03/23 | 1,218 | 1,220 | 1,186 | 1,191 | -1.08% | 105,800 | 203億3803万 | +8.57% | 13.11 | 0.6 |
| 03/22 | 1,180 | 1,205 | 1,174 | 1,204 | +4.06% | 73,800 | 205億6003万 | +10.46% | 13.25 | 0.6 |
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。
