東京計器（7721）の株価チャート
2022/06/13～2022/11/07
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 | ||||||||||
| 11/07 | 1,303 | 1,308 | 1,286 | 1,288 | -0.31% | 46,200 | 219億9445万 | +1.98% | 24.24 | 0.64 |
| 11/04 | 1,276 | 1,304 | 1,276 | 1,292 | +1.1% | 91,200 | 220億6275万 | +2.54% | 24.32 | 0.64 |
| 11/02 | 1,273 | 1,291 | 1,270 | 1,278 | -0.16% | 45,800 | 218億2368万 | +1.75% | 24.06 | 0.64 |
| 11/01 | 1,280 | 1,285 | 1,274 | 1,280 | 0% | 27,200 | 218億5784万 | +2.07% | 24.09 | 0.64 |
| 10/31 | 1,284 | 1,285 | 1,271 | 1,280 | +0.63% | 30,200 | 218億5784万 | +2.32% | 24.09 | 0.64 |
| 10/28 | 1,264 | 1,284 | 1,259 | 1,272 | +0.63% | 117,800 | 217億2123万 | +1.76% | 23.94 | 0.63 |
| 10/27 | 1,260 | 1,270 | 1,247 | 1,264 | +0.32% | 39,600 | 215億8461万 | +1.12% | 23.79 | 0.63 |
| 10/26 | 1,285 | 1,285 | 1,260 | 1,260 | -1.49% | 42,900 | 215億1631万 | +0.96% | 23.72 | 0.63 |
| 10/25 | 1,271 | 1,288 | 1,270 | 1,279 | +0.47% | 43,800 | 218億4076万 | +2.57% | 24.08 | 0.64 |
| 10/24 | 1,265 | 1,277 | 1,261 | 1,273 | +2% | 48,000 | 217億3830万 | +2.25% | 23.96 | 0.64 |
| 10/21 | 1,255 | 1,261 | 1,244 | 1,248 | -2.04% | 46,900 | 213億1139万 | +0.4% | 23.49 | 0.62 |
| 10/20 | 1,275 | 1,280 | 1,265 | 1,274 | -1.09% | 57,600 | 217億5538万 | +2.41% | 23.98 | 0.64 |
| 10/19 | 1,277 | 1,297 | 1,256 | 1,288 | +0.94% | 88,300 | 219億9445万 | +3.54% | 24.24 | 0.64 |
| 10/18 | 1,249 | 1,280 | 1,247 | 1,276 | +2.49% | 87,000 | 217億8953万 | +2.65% | 24.02 | 0.64 |
| 10/17 | 1,242 | 1,251 | 1,242 | 1,245 | -0.16% | 31,200 | 212億6016万 | +0.16% | 23.44 | 0.62 |
| 10/14 | 1,253 | 1,254 | 1,231 | 1,247 | +1.96% | 51,900 | 212億9431万 | +0.32% | 23.47 | 0.62 |
| 10/13 | 1,241 | 1,246 | 1,223 | 1,223 | -2% | 35,800 | 208億8448万 | -1.69% | 23.02 | 0.61 |
| 10/12 | 1,241 | 1,252 | 1,230 | 1,248 | +0.16% | 33,000 | 213億1139万 | +0.16% | 23.49 | 0.62 |
| 10/11 | 1,268 | 1,268 | 1,246 | 1,246 | -1.74% | 49,900 | 212億7724万 | -0.08% | 23.45 | 0.62 |
| 10/07 | 1,270 | 1,273 | 1,259 | 1,268 | -0.16% | 38,100 | 216億5292万 | +1.6% | 23.87 | 0.63 |
| 10/06 | 1,261 | 1,285 | 1,260 | 1,270 | +1.28% | 56,200 | 216億8707万 | +1.68% | 23.91 | 0.63 |
| 10/05 | 1,282 | 1,282 | 1,254 | 1,254 | -0.95% | 67,000 | 214億1385万 | +0.24% | 23.6 | 0.63 |
| 10/04 | 1,285 | 1,295 | 1,255 | 1,266 | +1.85% | 169,600 | 216億1877万 | +1.12% | 23.83 | 0.63 |
| 10/03 | 1,220 | 1,246 | 1,220 | 1,243 | +2.73% | 96,300 | 212億2601万 | -0.8% | 23.4 | 0.62 |
| 09/30 | 1,200 | 1,227 | 1,196 | 1,210 | -0.66% | 92,300 | 206億6249万 | -3.74% | 22.78 | 0.6 |
| 09/29 | 1,199 | 1,221 | 1,197 | 1,218 | +2.27% | 65,800 | 207億9910万 | -3.49% | 22.93 | 0.61 |
| 09/28 | 1,206 | 1,206 | 1,167 | 1,191 | -2.22% | 90,200 | 203億3803万 | -5.85% | 22.42 | 0.59 |
| 09/27 | 1,223 | 1,229 | 1,210 | 1,218 | +0.16% | 51,600 | 207億9910万 | -4.09% | 22.93 | 0.61 |
| 09/26 | 1,268 | 1,268 | 1,211 | 1,216 | -3.8% | 106,400 | 207億6494万 | -4.33% | 22.89 | 0.61 |
| 09/22 | 1,243 | 1,264 | 1,236 | 1,264 | +0.88% | 92,400 | 215億8461万 | -0.71% | 23.79 | 0.63 |
| 09/21 | 1,233 | 1,265 | 1,220 | 1,253 | +1.62% | 92,400 | 213億9677万 | -1.65% | 23.59 | 0.63 |
| 09/20 | 1,230 | 1,244 | 1,222 | 1,233 | +0.74% | 72,000 | 210億5524万 | -3.29% | 23.21 | 0.62 |
| 09/16 | 1,214 | 1,224 | 1,203 | 1,224 | +0.41% | 131,000 | 209億156万 | -4.15% | 23.04 | 0.61 |
| 09/15 | 1,235 | 1,235 | 1,216 | 1,219 | -1.3% | 68,400 | 208億1617万 | -5.06% | 22.95 | 0.61 |
| 09/14 | 1,246 | 1,250 | 1,231 | 1,235 | -2.29% | 95,900 | 210億8940万 | -4.41% | 23.25 | 0.62 |
| 09/13 | 1,275 | 1,275 | 1,260 | 1,264 | -0.71% | 40,300 | 215億8461万 | -2.62% | 23.79 | 0.63 |
| 09/12 | 1,279 | 1,287 | 1,270 | 1,273 | -0.08% | 50,200 | 217億3830万 | -2.45% | 23.96 | 0.64 |
| 09/09 | 1,260 | 1,278 | 1,260 | 1,274 | +1.03% | 71,500 | 217億5538万 | -2.75% | 23.98 | 0.64 |
| 09/08 | 1,279 | 1,279 | 1,259 | 1,261 | 0% | 77,800 | 215億3338万 | -4.03% | 23.74 | 0.63 |
| 09/07 | 1,270 | 1,270 | 1,245 | 1,261 | -0.94% | 66,200 | 215億3338万 | -4.4% | 23.74 | 0.63 |
| 09/06 | 1,260 | 1,278 | 1,257 | 1,273 | +0.16% | 62,700 | 217億3830万 | -3.78% | 23.96 | 0.64 |
| 09/05 | 1,259 | 1,275 | 1,251 | 1,271 | +0.71% | 66,500 | 217億415万 | -4.29% | 23.92 | 0.63 |
| 09/02 | 1,288 | 1,294 | 1,251 | 1,262 | -1.48% | 92,400 | 215億5046万 | -5.18% | 23.76 | 0.63 |
| 09/01 | 1,288 | 1,292 | 1,278 | 1,281 | -1.23% | 84,800 | 218億7491万 | -3.97% | 24.11 | 0.64 |
| 08/31 | 1,278 | 1,297 | 1,278 | 1,297 | -0.46% | 76,400 | 221億4814万 | -2.85% | 24.41 | 0.65 |
| 08/30 | 1,292 | 1,306 | 1,290 | 1,303 | +1.4% | 55,300 | 222億5060万 | -2.47% | 24.53 | 0.65 |
| 08/29 | 1,280 | 1,287 | 1,276 | 1,285 | -1.61% | 92,900 | 219億4322万 | -3.89% | 24.19 | 0.64 |
| 08/26 | 1,326 | 1,326 | 1,299 | 1,306 | -1.28% | 129,100 | 223億182万 | -2.32% | 24.58 | 0.65 |
| 08/25 | 1,335 | 1,342 | 1,319 | 1,323 | -1.42% | 145,300 | 225億9212万 | -0.97% | 24.9 | 0.66 |
| 08/24 | 1,309 | 1,342 | 1,299 | 1,342 | +3.79% | 215,700 | 229億1658万 | +0.6% | 25.26 | 0.67 |
| 08/23 | 1,300 | 1,318 | 1,286 | 1,293 | -1.3% | 164,100 | 220億7983万 | -2.93% | 24.34 | 0.65 |
| 08/22 | 1,265 | 1,321 | 1,262 | 1,310 | +3.64% | 276,400 | 223億7013万 | -1.5% | 24.66 | 0.65 |
| 08/19 | 1,263 | 1,276 | 1,261 | 1,264 | +0.08% | 153,200 | 215億8461万 | -4.89% | 23.79 | 0.63 |
| 08/18 | 1,275 | 1,276 | 1,253 | 1,263 | -1.25% | 183,600 | 215億6754万 | -4.97% | 23.77 | 0.63 |
| 08/17 | 1,288 | 1,290 | 1,267 | 1,279 | -0.16% | 243,400 | 218億4076万 | -3.76% | 24.08 | 0.64 |
| 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 |
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。
