東京計器（7721）の株価チャート
2022/08/18～2023/01/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 01/16 | 1,235 | 1,257 | 1,216 | 1,216 | -1.94% | 126,200 | 207億6494万 | -4.55% | 22.89 | 0.61 |
| 01/13 | 1,243 | 1,260 | 1,240 | 1,240 | +0.32% | 193,000 | 211億7478万 | -2.44% | 23.34 | 0.62 |
| 01/12 | 1,245 | 1,245 | 1,232 | 1,236 | -1.04% | 67,300 | 211億647万 | -2.6% | 23.27 | 0.62 |
| 01/11 | 1,265 | 1,273 | 1,246 | 1,249 | -0.64% | 74,700 | 213億2847万 | -1.34% | 23.51 | 0.62 |
| 01/10 | 1,257 | 1,281 | 1,252 | 1,257 | +1.29% | 123,400 | 214億6508万 | -0.48% | 23.66 | 0.63 |
| 01/06 | 1,226 | 1,246 | 1,219 | 1,241 | +1.22% | 196,000 | 211億9186万 | -1.59% | 23.36 | 0.62 |
| 01/05 | 1,268 | 1,276 | 1,226 | 1,226 | -2.93% | 162,900 | 209億3571万 | -2.54% | 23.08 | 0.61 |
| 01/04 | 1,318 | 1,321 | 1,263 | 1,263 | -5.82% | 208,800 | 215億6754万 | +0.56% | 23.77 | 0.63 |
| 2022 | ||||||||||
| 12/30 | 1,324 | 1,362 | 1,319 | 1,341 | +1.9% | 247,100 | 228億9950万 | +7.02% | 25.24 | 0.67 |
| 12/29 | 1,300 | 1,324 | 1,292 | 1,316 | +0.15% | 79,400 | 224億7259万 | +5.53% | 24.77 | 0.66 |
| 12/28 | 1,309 | 1,325 | 1,297 | 1,314 | +0.31% | 124,100 | 224億3844万 | +5.8% | 24.73 | 0.66 |
| 12/27 | 1,314 | 1,320 | 1,293 | 1,310 | +0.08% | 85,500 | 223億7013万 | +5.99% | 24.66 | 0.65 |
| 12/26 | 1,280 | 1,315 | 1,280 | 1,309 | +2.35% | 92,300 | 223億5305万 | +6.42% | 24.64 | 0.65 |
| 12/23 | 1,273 | 1,297 | 1,260 | 1,279 | -0.47% | 107,200 | 218億4076万 | +4.58% | 24.08 | 0.64 |
| 12/22 | 1,299 | 1,304 | 1,263 | 1,285 | +0.23% | 123,400 | 219億4322万 | +5.5% | 24.19 | 0.64 |
| 12/21 | 1,320 | 1,320 | 1,276 | 1,282 | -3.03% | 178,800 | 218億9199万 | +5.78% | 24.13 | 0.64 |
| 12/20 | 1,295 | 1,400 | 1,290 | 1,322 | +2.88% | 751,700 | 225億7505万 | +9.62% | 24.88 | 0.66 |
| 12/19 | 1,270 | 1,312 | 1,269 | 1,285 | +0.78% | 143,800 | 219億4322万 | +7.26% | 24.19 | 0.64 |
| 12/16 | 1,301 | 1,308 | 1,272 | 1,275 | -3.04% | 187,200 | 217億7245万 | +6.52% | 24 | 0.64 |
| 12/15 | 1,256 | 1,318 | 1,248 | 1,315 | +2.9% | 184,500 | 224億5551万 | +9.77% | 24.75 | 0.66 |
| 12/14 | 1,296 | 1,308 | 1,258 | 1,278 | -0.93% | 167,400 | 218億2368万 | +6.77% | 24.06 | 0.64 |
| 12/13 | 1,340 | 1,355 | 1,283 | 1,290 | -2.86% | 393,600 | 220億2860万 | +7.77% | 24.28 | 0.64 |
| 12/12 | 1,225 | 1,334 | 1,223 | 1,328 | +9.12% | 649,000 | 226億7751万 | +10.94% | 25 | 0.66 |
| 12/09 | 1,165 | 1,228 | 1,165 | 1,217 | +4.11% | 183,700 | 207億8202万 | +1.76% | 22.91 | 0.61 |
| 12/08 | 1,160 | 1,171 | 1,153 | 1,169 | +0.78% | 70,400 | 199億6235万 | -2.42% | 22 | 0.58 |
| 12/07 | 1,162 | 1,170 | 1,159 | 1,160 | -1.19% | 93,900 | 198億866万 | -3.57% | 21.84 | 0.58 |
| 12/06 | 1,161 | 1,179 | 1,154 | 1,174 | +0.95% | 61,700 | 200億4773万 | -2.81% | 22.1 | 0.59 |
| 12/05 | 1,177 | 1,177 | 1,149 | 1,163 | -1.19% | 99,500 | 198億5989万 | -4.04% | 21.89 | 0.58 |
| 12/02 | 1,175 | 1,182 | 1,165 | 1,177 | -1.67% | 89,500 | 200億9896万 | -3.21% | 22.16 | 0.59 |
| 12/01 | 1,180 | 1,209 | 1,174 | 1,197 | +1.7% | 134,000 | 204億4049万 | -1.8% | 22.53 | 0.6 |
| 11/30 | 1,177 | 1,183 | 1,165 | 1,177 | 0% | 59,300 | 200億9896万 | -3.68% | 22.16 | 0.59 |
| 11/29 | 1,193 | 1,196 | 1,174 | 1,177 | -1.51% | 67,500 | 200億9896万 | -4% | 22.16 | 0.59 |
| 11/28 | 1,197 | 1,208 | 1,194 | 1,195 | +0.59% | 67,100 | 204億634万 | -2.77% | 22.49 | 0.6 |
| 11/25 | 1,195 | 1,197 | 1,182 | 1,188 | +0.42% | 53,900 | 202億8680万 | -3.57% | 22.36 | 0.59 |
| 11/24 | 1,173 | 1,194 | 1,172 | 1,183 | +1.81% | 91,400 | 202億142万 | -4.29% | 22.27 | 0.59 |
| 11/22 | 1,170 | 1,177 | 1,161 | 1,162 | -0.17% | 66,500 | 198億4282万 | -6.29% | 21.87 | 0.58 |
| 11/21 | 1,145 | 1,168 | 1,137 | 1,164 | +2.46% | 78,400 | 198億7697万 | -6.36% | 21.91 | 0.58 |
| 11/18 | 1,143 | 1,147 | 1,131 | 1,136 | -0.61% | 98,100 | 193億9883万 | -8.83% | 21.38 | 0.57 |
| 11/17 | 1,135 | 1,154 | 1,135 | 1,143 | +0.09% | 62,200 | 195億1836万 | -8.56% | 21.52 | 0.57 |
| 11/16 | 1,143 | 1,157 | 1,135 | 1,142 | +1.33% | 89,200 | 195億129万 | -8.93% | 21.5 | 0.57 |
| 11/15 | 1,139 | 1,151 | 1,123 | 1,127 | -0.88% | 146,100 | 192億4514万 | -10.41% | 21.21 | 0.56 |
| 11/14 | 1,162 | 1,176 | 1,135 | 1,137 | -9.19% | 294,500 | 194億1591万 | -10.05% | 21.4 | 0.57 |
| 11/11 | 1,297 | 1,298 | 1,252 | 1,252 | -2.87% | 113,600 | 213億7970万 | -1.34% | 23.57 | 0.62 |
| 11/10 | 1,285 | 1,301 | 1,282 | 1,289 | -0.39% | 48,900 | 220億1152万 | +1.58% | 24.26 | 0.64 |
| 11/09 | 1,295 | 1,298 | 1,277 | 1,294 | -0.08% | 56,300 | 220億9691万 | +2.05% | 24.36 | 0.65 |
| 11/08 | 1,293 | 1,302 | 1,289 | 1,295 | +0.54% | 47,200 | 221億1398万 | +2.29% | 24.38 | 0.65 |
| 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 |
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。
