東京計器（7721）の株価チャート
2022/12/06～2023/05/01
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 | ||||||||||
| 05/01 | 1,215 | 1,239 | 1,215 | 1,233 | +2.24% | 66,200 | 210億5524万 | +1.57% | 8.9 | 0.55 |
| 04/28 | 1,191 | 1,206 | 1,191 | 1,206 | +1.6% | 52,000 | 205億9418万 | -0.66% | 8.7 | 0.54 |
| 04/27 | 1,198 | 1,200 | 1,183 | 1,187 | -0.92% | 56,000 | 202億6973万 | -2.22% | 8.57 | 0.53 |
| 04/26 | 1,206 | 1,206 | 1,194 | 1,198 | -0.99% | 48,800 | 204億5757万 | -1.48% | 8.65 | 0.53 |
| 04/25 | 1,222 | 1,225 | 1,210 | 1,210 | -0.66% | 43,000 | 206億6249万 | -0.58% | 8.73 | 0.54 |
| 04/24 | 1,220 | 1,223 | 1,211 | 1,218 | +0.33% | 27,400 | 207億9910万 | +0.16% | 8.79 | 0.54 |
| 04/21 | 1,211 | 1,220 | 1,207 | 1,214 | +0.08% | 24,100 | 207億3079万 | -0.16% | 8.76 | 0.54 |
| 04/20 | 1,210 | 1,215 | 1,210 | 1,213 | -0.41% | 16,300 | 207億1372万 | -0.25% | 8.75 | 0.54 |
| 04/19 | 1,208 | 1,218 | 1,208 | 1,218 | +0.83% | 21,000 | 207億9910万 | +0.08% | 8.79 | 0.54 |
| 04/18 | 1,208 | 1,214 | 1,207 | 1,208 | -0.25% | 30,600 | 206億2833万 | -0.82% | 8.72 | 0.54 |
| 04/17 | 1,232 | 1,232 | 1,207 | 1,211 | -0.74% | 36,900 | 206億7956万 | -0.74% | 8.74 | 0.54 |
| 04/14 | 1,212 | 1,226 | 1,205 | 1,220 | +0.74% | 62,700 | 208億3325万 | -0.33% | 8.8 | 0.54 |
| 04/13 | 1,210 | 1,211 | 1,202 | 1,211 | +0.08% | 34,500 | 206億7956万 | -1.38% | 8.74 | 0.54 |
| 04/12 | 1,216 | 1,218 | 1,207 | 1,210 | -0.49% | 33,100 | 206億6249万 | -1.79% | 8.73 | 0.54 |
| 04/11 | 1,223 | 1,224 | 1,207 | 1,216 | +0.16% | 34,000 | 207億6494万 | -1.62% | 8.78 | 0.54 |
| 04/10 | 1,216 | 1,223 | 1,207 | 1,214 | +0.33% | 38,100 | 207億3079万 | -2.1% | 8.76 | 0.54 |
| 04/07 | 1,203 | 1,211 | 1,199 | 1,210 | +0.92% | 43,400 | 206億6249万 | -2.65% | 8.73 | 0.54 |
| 04/06 | 1,199 | 1,206 | 1,190 | 1,199 | -0.83% | 61,400 | 204億7465万 | -3.85% | 8.65 | 0.53 |
| 04/05 | 1,225 | 1,228 | 1,206 | 1,209 | -2.66% | 50,000 | 206億4541万 | -3.36% | 8.73 | 0.54 |
| 04/04 | 1,248 | 1,249 | 1,234 | 1,242 | -0.56% | 47,100 | 212億893万 | -1.04% | 8.96 | 0.55 |
| 04/03 | 1,224 | 1,249 | 1,220 | 1,249 | +2.8% | 67,400 | 213億2847万 | -0.64% | 9.01 | 0.56 |
| 03/31 | 1,217 | 1,229 | 1,210 | 1,215 | +0.58% | 60,400 | 207億4787万 | -3.49% | 22.87 | 0.61 |
| 03/30 | 1,191 | 1,216 | 1,191 | 1,208 | -0.98% | 134,900 | 206億2833万 | -4.28% | 22.74 | 0.6 |
| 03/29 | 1,217 | 1,221 | 1,198 | 1,220 | +0.91% | 271,400 | 208億3325万 | -3.56% | 22.96 | 0.61 |
| 03/28 | 1,229 | 1,235 | 1,206 | 1,209 | -1.63% | 117,800 | 206億4541万 | -4.65% | 22.76 | 0.6 |
| 03/27 | 1,223 | 1,229 | 1,211 | 1,229 | +0.49% | 128,200 | 209億8694万 | -3.3% | 23.13 | 0.61 |
| 03/24 | 1,214 | 1,223 | 1,204 | 1,223 | -0.08% | 51,100 | 208億8448万 | -3.85% | 23.02 | 0.61 |
| 03/23 | 1,203 | 1,224 | 1,200 | 1,224 | +0.49% | 25,000 | 209億156万 | -3.92% | 23.04 | 0.61 |
| 03/22 | 1,207 | 1,221 | 1,207 | 1,218 | +2.01% | 32,300 | 207億9910万 | -4.55% | 22.93 | 0.61 |
| 03/20 | 1,220 | 1,221 | 1,190 | 1,194 | -2.13% | 77,700 | 203億8926万 | -6.57% | 22.48 | 0.6 |
| 03/17 | 1,220 | 1,232 | 1,212 | 1,220 | +0.58% | 48,800 | 208億3325万 | -4.69% | 22.96 | 0.61 |
| 03/16 | 1,224 | 1,245 | 1,210 | 1,213 | -2.49% | 58,400 | 207億1372万 | -5.46% | 22.83 | 0.61 |
| 03/15 | 1,244 | 1,255 | 1,240 | 1,244 | +1.14% | 50,300 | 212億4309万 | -3.19% | 23.42 | 0.62 |
| 03/14 | 1,261 | 1,261 | 1,218 | 1,230 | -3.23% | 86,700 | 210億401万 | -4.43% | 23.15 | 0.61 |
| 03/13 | 1,289 | 1,289 | 1,262 | 1,271 | -2.68% | 83,400 | 217億415万 | -1.4% | 23.92 | 0.63 |
| 03/10 | 1,304 | 1,312 | 1,299 | 1,306 | -0.91% | 66,900 | 223億182万 | +1.32% | 24.58 | 0.65 |
| 03/09 | 1,313 | 1,328 | 1,310 | 1,318 | +0.61% | 109,800 | 225億674万 | +2.41% | 24.81 | 0.66 |
| 03/08 | 1,310 | 1,318 | 1,301 | 1,310 | -0.46% | 40,700 | 223億7013万 | +1.87% | 24.66 | 0.65 |
| 03/07 | 1,310 | 1,322 | 1,304 | 1,316 | +0.46% | 85,700 | 224億7259万 | +2.33% | 24.77 | 0.66 |
| 03/06 | 1,307 | 1,312 | 1,303 | 1,310 | +0.77% | 59,100 | 223億7013万 | +1.95% | 24.66 | 0.65 |
| 03/03 | 1,303 | 1,309 | 1,299 | 1,300 | -0.23% | 46,300 | 221億9937万 | +1.25% | 24.47 | 0.65 |
| 03/02 | 1,306 | 1,310 | 1,298 | 1,303 | +0.31% | 41,300 | 222億5060万 | +1.48% | 24.53 | 0.65 |
| 03/01 | 1,291 | 1,304 | 1,290 | 1,299 | +0.39% | 45,700 | 221億8229万 | +1.17% | 24.45 | 0.65 |
| 02/28 | 1,298 | 1,312 | 1,294 | 1,294 | -0.15% | 64,000 | 220億9691万 | +0.78% | 24.36 | 0.65 |
| 02/27 | 1,282 | 1,307 | 1,282 | 1,296 | -0.38% | 55,300 | 221億3106万 | +0.86% | 24.4 | 0.65 |
| 02/24 | 1,296 | 1,307 | 1,292 | 1,301 | +1.25% | 77,200 | 222億1644万 | +1.25% | 24.49 | 0.65 |
| 02/22 | 1,284 | 1,296 | 1,276 | 1,285 | -0.85% | 57,100 | 219億4322万 | 0% | 24.19 | 0.64 |
| 02/21 | 1,291 | 1,314 | 1,291 | 1,296 | -0.08% | 78,900 | 221億3106万 | +1.01% | 24.4 | 0.65 |
| 02/20 | 1,275 | 1,299 | 1,275 | 1,297 | +2.21% | 107,700 | 221億4814万 | +1.41% | 24.41 | 0.65 |
| 02/17 | 1,250 | 1,273 | 1,248 | 1,269 | +0.4% | 47,900 | 216億7000万 | -0.55% | 23.89 | 0.63 |
| 02/16 | 1,270 | 1,276 | 1,258 | 1,264 | -0.39% | 60,000 | 215億8461万 | -0.86% | 23.79 | 0.63 |
| 02/15 | 1,273 | 1,275 | 1,253 | 1,269 | -0.16% | 91,800 | 216億7000万 | -0.39% | 23.89 | 0.63 |
| 02/14 | 1,265 | 1,283 | 1,265 | 1,271 | +0.63% | 43,000 | 217億415万 | -0.16% | 23.92 | 0.63 |
| 02/13 | 1,265 | 1,266 | 1,237 | 1,263 | +0.64% | 74,500 | 215億6754万 | -0.79% | 23.77 | 0.63 |
| 02/10 | 1,274 | 1,275 | 1,250 | 1,255 | -2.64% | 91,500 | 214億3093万 | -1.34% | 23.62 | 0.63 |
| 02/09 | 1,272 | 1,290 | 1,270 | 1,289 | +0.7% | 39,700 | 220億1152万 | +1.42% | 24.26 | 0.64 |
| 02/08 | 1,277 | 1,282 | 1,270 | 1,280 | +0.23% | 34,400 | 218億5784万 | +0.87% | 24.09 | 0.64 |
| 02/07 | 1,280 | 1,281 | 1,270 | 1,277 | -0.55% | 35,500 | 218億661万 | +0.39% | 24.04 | 0.64 |
| 02/06 | 1,270 | 1,284 | 1,268 | 1,284 | +1.74% | 35,700 | 219億2614万 | +0.86% | 24.17 | 0.64 |
| 02/03 | 1,266 | 1,273 | 1,258 | 1,262 | -0.47% | 53,800 | 215億5046万 | -1.02% | 23.76 | 0.63 |
| 02/02 | 1,293 | 1,298 | 1,267 | 1,268 | -1.93% | 60,300 | 216億5292万 | -0.7% | 23.87 | 0.63 |
| 02/01 | 1,310 | 1,310 | 1,287 | 1,293 | -0.92% | 55,500 | 220億7983万 | +1.17% | 24.34 | 0.65 |
| 01/31 | 1,291 | 1,306 | 1,287 | 1,305 | +1.08% | 48,100 | 222億8475万 | +2.11% | 24.56 | 0.65 |
| 01/30 | 1,291 | 1,323 | 1,285 | 1,291 | 0% | 103,600 | 220億4568万 | +1.1% | 24.3 | 0.64 |
| 01/27 | 1,302 | 1,302 | 1,282 | 1,291 | -0.54% | 113,600 | 220億4568万 | +1.1% | 24.3 | 0.64 |
| 01/26 | 1,312 | 1,312 | 1,294 | 1,298 | -0.99% | 39,800 | 221億6521万 | +1.56% | 24.43 | 0.65 |
| 01/25 | 1,295 | 1,311 | 1,292 | 1,311 | +0.85% | 58,300 | 223億8721万 | +2.66% | 24.68 | 0.65 |
| 01/24 | 1,320 | 1,320 | 1,294 | 1,300 | -0.91% | 91,500 | 221億9937万 | +1.88% | 24.47 | 0.65 |
| 01/23 | 1,296 | 1,319 | 1,287 | 1,312 | +1.86% | 95,900 | 224億428万 | +2.82% | 24.7 | 0.65 |
| 01/20 | 1,298 | 1,320 | 1,282 | 1,288 | -1.3% | 214,800 | 219億9445万 | +1.02% | 24.24 | 0.64 |
| 01/19 | 1,246 | 1,313 | 1,244 | 1,305 | +6.44% | 291,500 | 222億8475万 | +2.35% | 24.56 | 0.65 |
| 01/18 | 1,211 | 1,229 | 1,203 | 1,226 | +0.66% | 75,900 | 209億3571万 | -3.92% | 23.08 | 0.61 |
| 01/17 | 1,210 | 1,223 | 1,205 | 1,218 | +0.16% | 97,000 | 207億9910万 | -4.55% | 22.93 | 0.61 |
| 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 |
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。
