東京計器（7721）の株価チャート
2024/02/02～2024/06/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 06/28 | 3,560 | 3,595 | 3,510 | 3,560 | +1.42% | 152,100 | 607億9212万 | +10.42% | 15.41 | 1.45 |
| 06/27 | 3,500 | 3,560 | 3,470 | 3,510 | +0.29% | 136,100 | 599億3830万 | +9.38% | 15.19 | 1.43 |
| 06/26 | 3,310 | 3,500 | 3,300 | 3,500 | +6.38% | 172,600 | 597億6753万 | +9.55% | 15.15 | 1.42 |
| 06/25 | 3,355 | 3,355 | 3,265 | 3,290 | -2.23% | 103,900 | 561億8148万 | +3.43% | 14.24 | 1.34 |
| 06/24 | 3,220 | 3,390 | 3,215 | 3,365 | +5.16% | 192,600 | 574億6221万 | +5.95% | 14.56 | 1.37 |
| 06/21 | 3,265 | 3,265 | 3,180 | 3,200 | -1.84% | 122,900 | 546億4460万 | +1.14% | 13.85 | 1.3 |
| 06/20 | 3,350 | 3,355 | 3,210 | 3,260 | -3.12% | 126,500 | 556億6919万 | +3.26% | 14.11 | 1.33 |
| 06/19 | 3,390 | 3,455 | 3,340 | 3,365 | -1.17% | 141,000 | 574億6221万 | +6.86% | 14.56 | 1.37 |
| 06/18 | 3,415 | 3,460 | 3,355 | 3,405 | +0.29% | 167,100 | 581億4527万 | +8.54% | 14.74 | 1.38 |
| 06/17 | 3,420 | 3,445 | 3,335 | 3,395 | -2.02% | 183,900 | 579億7451万 | +8.64% | 14.69 | 1.38 |
| 06/14 | 3,210 | 3,470 | 3,210 | 3,465 | +8.79% | 319,600 | 591億6986万 | +11.16% | 15 | 1.41 |
| 06/13 | 3,300 | 3,300 | 3,170 | 3,185 | -2.75% | 125,400 | 543億8845万 | +3.24% | 13.78 | 1.29 |
| 06/12 | 3,215 | 3,345 | 3,215 | 3,275 | +2.02% | 268,900 | 559億2533万 | +6.85% | 14.17 | 1.33 |
| 06/11 | 3,000 | 3,315 | 3,000 | 3,210 | +7.04% | 563,000 | 548億1536万 | +5.63% | 13.89 | 1.31 |
| 06/10 | 2,900 | 2,999 | 2,885 | 2,999 | +2.85% | 116,800 | 512億1224万 | -0.56% | 12.98 | 1.22 |
| 06/07 | 2,866 | 2,970 | 2,866 | 2,916 | +2.17% | 130,900 | 497億9489万 | -2.77% | 12.62 | 1.19 |
| 06/06 | 2,919 | 2,950 | 2,826 | 2,854 | -0.76% | 119,900 | 487億3615万 | -4.29% | 12.35 | 1.16 |
| 06/05 | 3,045 | 3,065 | 2,870 | 2,876 | -6.62% | 266,700 | 491億1183万 | -3.2% | 12.45 | 1.17 |
| 06/04 | 3,100 | 3,180 | 3,080 | 3,080 | -1.75% | 68,500 | 525億9543万 | +4.19% | 13.33 | 1.25 |
| 06/03 | 3,175 | 3,200 | 3,120 | 3,135 | -0.48% | 69,600 | 535億3463万 | +6.92% | 13.57 | 1.27 |
| 05/31 | 3,090 | 3,150 | 3,060 | 3,150 | +2.61% | 74,300 | 537億9078万 | +8.28% | 13.63 | 1.28 |
| 05/30 | 3,105 | 3,130 | 3,035 | 3,070 | -3.31% | 144,800 | 524億2466万 | +6.49% | 13.29 | 1.25 |
| 05/29 | 3,235 | 3,330 | 3,145 | 3,175 | -0.94% | 185,500 | 542億1769万 | +10.94% | 13.74 | 1.29 |
| 05/28 | 3,165 | 3,280 | 3,165 | 3,205 | +1.26% | 130,800 | 547億2998万 | +13.05% | 13.87 | 1.3 |
| 05/27 | 3,115 | 3,200 | 3,115 | 3,165 | 0% | 104,900 | 540億4692万 | +12.71% | 13.7 | 1.29 |
| 05/24 | 3,110 | 3,250 | 3,105 | 3,165 | -0.47% | 117,700 | 540億4692万 | +13.73% | 13.7 | 1.29 |
| 05/23 | 3,200 | 3,205 | 3,060 | 3,180 | +1.44% | 94,600 | 543億307万 | +15.26% | 13.76 | 1.29 |
| 05/22 | 3,150 | 3,255 | 3,135 | 3,135 | -0.79% | 159,200 | 535億3463万 | +14.46% | 13.57 | 1.27 |
| 05/21 | 3,120 | 3,220 | 3,090 | 3,160 | +2.76% | 171,800 | 539億6154万 | +16.13% | 13.68 | 1.28 |
| 05/20 | 3,050 | 3,150 | 3,045 | 3,075 | +1.32% | 120,000 | 525億1004万 | +13.72% | 13.31 | 1.25 |
| 05/17 | 3,060 | 3,090 | 2,981 | 3,035 | -0.82% | 168,200 | 518億2699万 | +13.04% | 13.14 | 1.23 |
| 05/16 | 3,065 | 3,130 | 3,035 | 3,060 | +0.33% | 153,400 | 522億5390万 | +14.65% | 13.24 | 1.24 |
| 05/15 | 3,060 | 3,160 | 2,990 | 3,050 | -2.24% | 203,300 | 520億8313万 | +15.14% | 13.2 | 1.24 |
| 05/14 | 3,180 | 3,315 | 3,055 | 3,120 | -1.89% | 649,500 | 532億7848万 | +18.72% | 13.5 | 1.27 |
| 05/13 | 2,975 | 3,180 | 2,945 | 3,180 | +18.79% | 531,000 | 543億307万 | +21.84% | 13.76 | 1.29 |
| 05/10 | 2,696 | 2,779 | 2,661 | 2,677 | +0.15% | 228,300 | 457億1362万 | +3.52% | 11.59 | 1.09 |
| 05/09 | 2,675 | 2,711 | 2,640 | 2,673 | +1.48% | 169,800 | 456億4532万 | +3.48% | 11.57 | 1.09 |
| 05/08 | 2,637 | 2,668 | 2,600 | 2,634 | -0.11% | 124,300 | 449億7934万 | +1.97% | 11.4 | 1.07 |
| 05/07 | 2,586 | 2,664 | 2,586 | 2,637 | +2.21% | 101,100 | 450億3056万 | +1.97% | 11.41 | 1.07 |
| 05/02 | 2,476 | 2,617 | 2,458 | 2,580 | +4.2% | 128,800 | 440億5721万 | -0.15% | 11.17 | 1.05 |
| 05/01 | 2,545 | 2,572 | 2,459 | 2,476 | -4.44% | 140,200 | 422億8126万 | -4.14% | 10.72 | 1.01 |
| 04/30 | 2,536 | 2,591 | 2,434 | 2,591 | +4.1% | 268,100 | 442億4505万 | +0.15% | 11.21 | 1.05 |
| 04/26 | 2,500 | 2,528 | 2,445 | 2,489 | +0.04% | 109,800 | 425億325万 | -3.79% | 10.77 | 1.01 |
| 04/25 | 2,518 | 2,551 | 2,479 | 2,488 | -2.96% | 96,300 | 424億8618万 | -3.94% | 10.77 | 1.01 |
| 04/24 | 2,542 | 2,571 | 2,517 | 2,564 | +2.52% | 97,200 | 437億8398万 | -1.16% | 11.1 | 1.04 |
| 04/23 | 2,502 | 2,530 | 2,448 | 2,501 | -1.26% | 95,600 | 427億817万 | -3.4% | 10.82 | 1.02 |
| 04/22 | 2,517 | 2,545 | 2,477 | 2,533 | +1.73% | 120,200 | 432億5461万 | -2.09% | 10.96 | 1.03 |
| 04/19 | 2,508 | 2,528 | 2,439 | 2,490 | -2.16% | 114,000 | 425億2033万 | -3.53% | 10.78 | 1.01 |
| 04/18 | 2,518 | 2,576 | 2,475 | 2,545 | +0.24% | 94,200 | 434億5953万 | -1.24% | 11.01 | 1.03 |
| 04/17 | 2,567 | 2,567 | 2,455 | 2,539 | -0.7% | 146,000 | 433億5707万 | -1.32% | 10.99 | 1.03 |
| 04/16 | 2,622 | 2,627 | 2,540 | 2,557 | -4.63% | 178,600 | 436億6445万 | -0.54% | 11.07 | 1.04 |
| 04/15 | 2,690 | 2,743 | 2,671 | 2,681 | -0.74% | 93,100 | 457億8193万 | +4.32% | 11.6 | 1.09 |
| 04/12 | 2,740 | 2,756 | 2,666 | 2,701 | -0.66% | 106,300 | 461億2346万 | +5.26% | 11.69 | 1.1 |
| 04/11 | 2,576 | 2,730 | 2,571 | 2,719 | +4.1% | 151,600 | 464億3083万 | +6.17% | 11.77 | 1.11 |
| 04/10 | 2,590 | 2,645 | 2,583 | 2,612 | -0.27% | 70,700 | 446億365万 | +2.19% | 11.3 | 1.06 |
| 04/09 | 2,569 | 2,626 | 2,551 | 2,619 | +2.38% | 94,600 | 447億2319万 | +2.67% | 11.33 | 1.06 |
| 04/08 | 2,557 | 2,599 | 2,520 | 2,558 | +0.43% | 95,300 | 436億8153万 | +0.59% | 11.07 | 1.04 |
| 04/05 | 2,586 | 2,586 | 2,514 | 2,547 | -3.89% | 174,600 | 434億9369万 | +0.28% | 11.02 | 1.04 |
| 04/04 | 2,629 | 2,694 | 2,629 | 2,650 | +2.55% | 158,300 | 452億5256万 | +4.62% | 11.47 | 1.08 |
| 04/03 | 2,569 | 2,629 | 2,511 | 2,584 | -1.34% | 131,500 | 441億2551万 | +2.42% | 11.18 | 1.05 |
| 04/02 | 2,656 | 2,689 | 2,600 | 2,619 | -1.36% | 118,500 | 447億2319万 | +4.09% | 11.33 | 1.06 |
| 04/01 | 2,743 | 2,750 | 2,634 | 2,655 | -2.35% | 164,800 | 453億3794万 | +6.03% | 11.49 | 1.08 |
| 03/29 | 2,590 | 2,730 | 2,550 | 2,719 | +5.39% | 204,800 | 464億3083万 | +9.15% | 19.62 | 1.21 |
| 03/28 | 2,563 | 2,673 | 2,561 | 2,580 | +0.66% | 250,300 | 440億5721万 | +4.37% | 18.62 | 1.15 |
| 03/27 | 2,619 | 2,619 | 2,539 | 2,563 | -0.7% | 196,500 | 437億6691万 | +4.19% | 18.5 | 1.14 |
| 03/26 | 2,543 | 2,594 | 2,523 | 2,581 | +0.04% | 106,700 | 440億7428万 | +5.3% | 18.63 | 1.15 |
| 03/25 | 2,564 | 2,640 | 2,557 | 2,580 | +0.39% | 163,100 | 440億5721万 | +5.69% | 18.62 | 1.15 |
| 03/22 | 2,601 | 2,630 | 2,527 | 2,570 | -0.54% | 131,000 | 438億8644万 | +5.76% | 18.55 | 1.15 |
| 03/21 | 2,478 | 2,584 | 2,465 | 2,584 | +6.08% | 180,100 | 441億2551万 | +7.04% | 18.65 | 1.15 |
| 03/19 | 2,464 | 2,478 | 2,420 | 2,436 | -0.61% | 106,500 | 415億9820万 | +1.42% | 17.58 | 1.09 |
| 03/18 | 2,409 | 2,455 | 2,392 | 2,451 | +2.51% | 108,200 | 418億5435万 | +2.98% | 17.69 | 1.09 |
| 03/15 | 2,340 | 2,443 | 2,313 | 2,391 | +0.04% | 160,000 | 408億2976万 | +1.4% | 17.26 | 1.07 |
| 03/14 | 2,400 | 2,400 | 2,335 | 2,390 | -1.69% | 243,200 | 408億1268万 | +2.27% | 17.25 | 1.07 |
| 03/13 | 2,525 | 2,575 | 2,416 | 2,431 | -3.07% | 177,900 | 415億1282万 | +5.06% | 17.54 | 1.08 |
| 03/12 | 2,504 | 2,520 | 2,460 | 2,508 | -0.95% | 150,400 | 428億2770万 | +9.52% | 18.1 | 1.12 |
| 03/11 | 2,497 | 2,571 | 2,462 | 2,532 | -1.02% | 261,600 | 432億3754万 | +11.99% | 18.27 | 1.13 |
| 03/08 | 2,553 | 2,613 | 2,535 | 2,558 | -1.01% | 155,700 | 436億8153万 | +14.61% | 18.46 | 1.14 |
| 03/07 | 2,624 | 2,667 | 2,553 | 2,584 | -0.12% | 269,300 | 441億2551万 | +17.35% | 18.65 | 1.15 |
| 03/06 | 2,468 | 2,617 | 2,437 | 2,587 | +3.31% | 204,700 | 441億7674万 | +19.22% | 18.67 | 1.15 |
| 03/05 | 2,425 | 2,532 | 2,410 | 2,504 | +3.3% | 201,700 | 427億5940万 | +17.06% | 18.07 | 1.12 |
| 03/04 | 2,500 | 2,516 | 2,395 | 2,424 | -1.9% | 255,700 | 413億9328万 | +14.77% | 17.49 | 1.08 |
| 03/01 | 2,441 | 2,545 | 2,441 | 2,471 | +4.26% | 233,400 | 421億9588万 | +18.23% | 17.83 | 1.1 |
| 02/29 | 2,450 | 2,450 | 2,365 | 2,370 | -1.82% | 160,200 | 404億7116万 | +14.71% | 17.1 | 1.06 |
| 02/28 | 2,400 | 2,451 | 2,376 | 2,414 | +1.17% | 183,100 | 412億2252万 | +17.99% | 17.42 | 1.08 |
| 02/27 | 2,341 | 2,414 | 2,341 | 2,386 | +2.76% | 131,800 | 407億4438万 | +17.83% | 17.22 | 1.06 |
| 02/26 | 2,350 | 2,363 | 2,309 | 2,322 | -0.26% | 79,500 | 396億5149万 | +15.93% | 16.76 | 1.04 |
| 02/22 | 2,300 | 2,412 | 2,290 | 2,328 | +2.96% | 282,200 | 397億5394万 | +17.34% | 16.8 | 1.04 |
| 02/21 | 2,221 | 2,271 | 2,181 | 2,261 | -0.62% | 168,100 | 386億982万 | +15.12% | 16.32 | 1.01 |
| 02/20 | 2,326 | 2,335 | 2,231 | 2,275 | -2.19% | 179,400 | 388億4889万 | +16.79% | 16.42 | 1.01 |
| 02/19 | 2,322 | 2,358 | 2,293 | 2,326 | -0.3% | 123,400 | 397億1979万 | +20.33% | 16.79 | 1.04 |
| 02/16 | 2,302 | 2,392 | 2,302 | 2,333 | +1.35% | 197,400 | 398億3933万 | +21.96% | 16.84 | 1.04 |
| 02/15 | 2,272 | 2,348 | 2,202 | 2,302 | +5.02% | 276,400 | 393億996万 | +21.8% | 16.61 | 1.03 |
| 02/14 | 2,340 | 2,371 | 2,172 | 2,192 | -3.82% | 458,600 | 374億3155万 | +17.28% | 15.82 | 0.98 |
| 02/13 | 2,189 | 2,279 | 2,179 | 2,279 | +21.29% | 403,700 | 389億1720万 | +22.92% | 16.45 | 1.02 |
| 02/09 | 1,894 | 1,924 | 1,857 | 1,879 | -1.31% | 153,500 | 320億8662万 | +2.51% | 13.56 | 0.84 |
| 02/08 | 1,877 | 1,907 | 1,840 | 1,904 | +2.53% | 93,500 | 325億1353万 | +4.1% | 13.74 | 0.85 |
| 02/07 | 1,827 | 1,870 | 1,824 | 1,857 | +1.48% | 75,000 | 317億1094万 | +1.75% | 13.4 | 0.83 |
| 02/06 | 1,806 | 1,838 | 1,805 | 1,830 | +0.33% | 43,700 | 312億4988万 | +0.49% | 13.21 | 0.82 |
| 02/05 | 1,802 | 1,833 | 1,799 | 1,824 | +1.79% | 57,500 | 311億4742万 | +0.39% | 13.16 | 0.81 |
| 02/02 | 1,815 | 1,815 | 1,766 | 1,792 | -0.67% | 45,700 | 306億97万 | -1.16% | 12.93 | 0.8 |
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。
