東京計器（7721）の株価チャート
2023/03/15～2023/08/08
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 | ||||||||||
| 08/08 | 1,339 | 1,380 | 1,333 | 1,375 | +1.93% | 156,300 | 234億8010万 | +5.28% | 9.92 | 0.61 |
| 08/07 | 1,295 | 1,353 | 1,285 | 1,349 | +4.17% | 125,100 | 230億3611万 | +3.45% | 9.74 | 0.6 |
| 08/04 | 1,283 | 1,299 | 1,277 | 1,295 | +0.94% | 34,100 | 221億1398万 | -0.61% | 9.35 | 0.58 |
| 08/03 | 1,295 | 1,295 | 1,282 | 1,283 | -1.38% | 39,900 | 219億907万 | -1.53% | 9.26 | 0.57 |
| 08/02 | 1,305 | 1,310 | 1,296 | 1,301 | -1.06% | 35,000 | 222億1644万 | -0.15% | 9.39 | 0.58 |
| 08/01 | 1,304 | 1,324 | 1,304 | 1,315 | +1% | 35,100 | 224億5551万 | +1% | 9.49 | 0.59 |
| 07/31 | 1,307 | 1,311 | 1,296 | 1,302 | +0.23% | 37,500 | 222億3352万 | +0.08% | 9.4 | 0.58 |
| 07/28 | 1,296 | 1,301 | 1,284 | 1,299 | -0.54% | 30,700 | 221億8229万 | -0.08% | 9.37 | 0.58 |
| 07/27 | 1,300 | 1,308 | 1,293 | 1,306 | +0.08% | 19,800 | 223億182万 | +0.46% | 9.43 | 0.58 |
| 07/26 | 1,313 | 1,313 | 1,297 | 1,305 | -0.46% | 10,100 | 222億8475万 | +0.31% | 9.42 | 0.58 |
| 07/25 | 1,330 | 1,330 | 1,306 | 1,311 | -0.76% | 51,100 | 223億8721万 | +0.85% | 9.46 | 0.58 |
| 07/24 | 1,303 | 1,322 | 1,293 | 1,321 | +2.17% | 83,600 | 225億5797万 | +1.54% | 9.53 | 0.59 |
| 07/21 | 1,294 | 1,299 | 1,287 | 1,293 | -0.23% | 24,800 | 220億7983万 | -0.54% | 9.33 | 0.58 |
| 07/20 | 1,309 | 1,318 | 1,290 | 1,296 | -1.74% | 35,500 | 221億3106万 | -0.31% | 9.35 | 0.58 |
| 07/19 | 1,308 | 1,319 | 1,304 | 1,319 | +0.84% | 34,200 | 225億2382万 | +1.46% | 9.52 | 0.59 |
| 07/18 | 1,279 | 1,308 | 1,279 | 1,308 | +2.75% | 40,600 | 223億3598万 | +0.69% | 9.44 | 0.58 |
| 07/14 | 1,290 | 1,293 | 1,269 | 1,273 | -1.62% | 32,000 | 217億3830万 | -1.85% | 9.19 | 0.57 |
| 07/13 | 1,297 | 1,297 | 1,280 | 1,294 | -0.23% | 33,100 | 220億9691万 | -0.23% | 9.34 | 0.58 |
| 07/12 | 1,299 | 1,328 | 1,288 | 1,297 | -0.38% | 63,300 | 221億4814万 | +0.15% | 9.36 | 0.58 |
| 07/11 | 1,301 | 1,311 | 1,295 | 1,302 | +0.08% | 30,900 | 222億3352万 | +0.62% | 9.4 | 0.58 |
| 07/10 | 1,286 | 1,309 | 1,286 | 1,301 | +1.25% | 33,300 | 222億1644万 | +0.7% | 9.39 | 0.58 |
| 07/07 | 1,284 | 1,299 | 1,276 | 1,285 | -0.93% | 44,900 | 219億4322万 | -0.39% | 9.27 | 0.57 |
| 07/06 | 1,300 | 1,310 | 1,293 | 1,297 | -0.84% | 28,100 | 221億4814万 | +0.7% | 9.36 | 0.58 |
| 07/05 | 1,305 | 1,308 | 1,294 | 1,308 | -0.38% | 37,200 | 223億3598万 | +1.87% | 9.44 | 0.58 |
| 07/04 | 1,331 | 1,331 | 1,308 | 1,313 | -1.5% | 37,900 | 224億2136万 | +2.5% | 9.48 | 0.59 |
| 07/03 | 1,325 | 1,346 | 1,321 | 1,333 | +1.76% | 125,700 | 227億6289万 | +4.3% | 9.62 | 0.59 |
| 06/30 | 1,300 | 1,313 | 1,287 | 1,310 | +1.08% | 68,600 | 223億7013万 | +2.75% | 9.45 | 0.58 |
| 06/29 | 1,299 | 1,300 | 1,284 | 1,296 | +0.31% | 45,100 | 221億3106万 | +1.81% | 9.35 | 0.58 |
| 06/28 | 1,280 | 1,292 | 1,273 | 1,292 | +1.73% | 29,800 | 220億6275万 | +1.57% | 9.32 | 0.58 |
| 06/27 | 1,287 | 1,287 | 1,263 | 1,270 | -1.47% | 40,000 | 216億8707万 | -0.08% | 9.17 | 0.57 |
| 06/26 | 1,281 | 1,299 | 1,275 | 1,289 | +0.23% | 45,300 | 220億1152万 | +1.42% | 9.3 | 0.57 |
| 06/23 | 1,304 | 1,308 | 1,275 | 1,286 | -1.3% | 52,900 | 219億6030万 | +1.18% | 9.28 | 0.57 |
| 06/22 | 1,315 | 1,320 | 1,301 | 1,303 | -0.69% | 37,900 | 222億5060万 | +2.6% | 9.4 | 0.58 |
| 06/21 | 1,291 | 1,320 | 1,290 | 1,312 | +1.08% | 62,500 | 224億428万 | +3.39% | 9.47 | 0.59 |
| 06/20 | 1,325 | 1,325 | 1,293 | 1,298 | -2.11% | 70,100 | 221億6521万 | +2.45% | 9.37 | 0.58 |
| 06/19 | 1,317 | 1,334 | 1,310 | 1,326 | +1.77% | 110,700 | 226億4335万 | +4.91% | 9.57 | 0.59 |
| 06/16 | 1,301 | 1,310 | 1,289 | 1,303 | +0.31% | 71,200 | 222億5060万 | +3.33% | 9.4 | 0.58 |
| 06/15 | 1,292 | 1,307 | 1,289 | 1,299 | +0.62% | 51,900 | 221億8229万 | +3.26% | 9.37 | 0.58 |
| 06/14 | 1,284 | 1,297 | 1,283 | 1,291 | +0.62% | 69,200 | 220億4568万 | +2.79% | 9.32 | 0.58 |
| 06/13 | 1,284 | 1,289 | 1,274 | 1,283 | +0.94% | 58,100 | 219億907万 | +2.39% | 9.26 | 0.57 |
| 06/12 | 1,265 | 1,284 | 1,230 | 1,271 | +0.79% | 101,000 | 217億415万 | +1.52% | 9.17 | 0.57 |
| 06/09 | 1,274 | 1,274 | 1,258 | 1,261 | +0.08% | 60,000 | 215億3338万 | +0.88% | 9.1 | 0.56 |
| 06/08 | 1,268 | 1,277 | 1,260 | 1,260 | +0.16% | 46,500 | 215億1631万 | +0.88% | 9.09 | 0.56 |
| 06/07 | 1,258 | 1,270 | 1,251 | 1,258 | +0.56% | 65,000 | 214億8216万 | +0.8% | 9.08 | 0.56 |
| 06/06 | 1,242 | 1,253 | 1,242 | 1,251 | -0.16% | 34,100 | 213億6262万 | +0.4% | 9.03 | 0.56 |
| 06/05 | 1,248 | 1,259 | 1,246 | 1,253 | +1.7% | 56,700 | 213億9677万 | +0.8% | 9.04 | 0.56 |
| 06/02 | 1,215 | 1,238 | 1,215 | 1,232 | +1.48% | 37,400 | 210億3817万 | -0.73% | 8.89 | 0.55 |
| 06/01 | 1,214 | 1,231 | 1,209 | 1,214 | -0.08% | 39,000 | 207億3079万 | -2.1% | 8.76 | 0.54 |
| 05/31 | 1,238 | 1,238 | 1,215 | 1,215 | -2.64% | 46,300 | 207億4787万 | -2.02% | 8.77 | 0.54 |
| 05/30 | 1,253 | 1,253 | 1,237 | 1,248 | -0.56% | 28,600 | 213億1139万 | +0.65% | 9.01 | 0.56 |
| 05/29 | 1,260 | 1,270 | 1,255 | 1,255 | +0.24% | 24,700 | 214億3093万 | +1.29% | 9.06 | 0.56 |
| 05/26 | 1,275 | 1,277 | 1,248 | 1,252 | -1.8% | 40,200 | 213億7970万 | +1.21% | 9.04 | 0.56 |
| 05/25 | 1,276 | 1,285 | 1,269 | 1,275 | -0.31% | 36,800 | 217億7245万 | +3.16% | 9.2 | 0.57 |
| 05/24 | 1,264 | 1,279 | 1,259 | 1,279 | +1.03% | 48,000 | 218億4076万 | +3.73% | 9.23 | 0.57 |
| 05/23 | 1,287 | 1,290 | 1,260 | 1,266 | -1.4% | 65,900 | 216億1877万 | +2.84% | 9.14 | 0.56 |
| 05/22 | 1,270 | 1,284 | 1,266 | 1,284 | +1.02% | 67,000 | 219億2614万 | +4.56% | 9.27 | 0.57 |
| 05/19 | 1,273 | 1,284 | 1,265 | 1,271 | -0.16% | 64,400 | 217億415万 | +3.76% | 9.17 | 0.57 |
| 05/18 | 1,251 | 1,273 | 1,251 | 1,273 | +1.92% | 65,100 | 217億3830万 | +4.09% | 9.19 | 0.57 |
| 05/17 | 1,236 | 1,256 | 1,235 | 1,249 | +0.64% | 54,700 | 213億2847万 | +2.29% | 9.01 | 0.56 |
| 05/16 | 1,244 | 1,250 | 1,236 | 1,241 | 0% | 41,000 | 211億9186万 | +1.8% | 8.96 | 0.55 |
| 05/15 | 1,235 | 1,252 | 1,235 | 1,241 | +0.89% | 78,500 | 211億9186万 | +1.89% | 8.96 | 0.55 |
| 05/12 | 1,241 | 1,241 | 1,227 | 1,230 | -0.4% | 44,100 | 210億401万 | +1.15% | 8.88 | 0.55 |
| 05/11 | 1,238 | 1,242 | 1,232 | 1,235 | -0.08% | 29,500 | 210億8940万 | +1.48% | 8.91 | 0.55 |
| 05/10 | 1,245 | 1,247 | 1,235 | 1,236 | -0.48% | 30,800 | 211億647万 | +1.56% | 8.92 | 0.55 |
| 05/09 | 1,237 | 1,244 | 1,234 | 1,242 | +0.49% | 41,000 | 212億893万 | +2.05% | 8.96 | 0.55 |
| 05/08 | 1,216 | 1,236 | 1,216 | 1,236 | +0.82% | 31,500 | 211億647万 | +1.73% | 8.92 | 0.55 |
| 05/02 | 1,227 | 1,231 | 1,213 | 1,226 | -0.57% | 45,300 | 209億3571万 | +0.91% | 8.85 | 0.55 |
| 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 |
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。
