東京計器（7721）の株価チャート
2024/03/29～2024/08/22
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 | ||||||||||
| 08/22 | 2,916 | 2,966 | 2,862 | 2,876 | -2.54% | 250,000 | 491億1183万 | -8.93% | 12.45 | 1.17 |
| 08/21 | 2,917 | 2,969 | 2,893 | 2,951 | -0.81% | 222,400 | 503億9257万 | -7.84% | 12.77 | 1.2 |
| 08/20 | 2,980 | 2,990 | 2,889 | 2,975 | 0% | 390,800 | 508億240万 | -8.32% | 12.88 | 1.21 |
| 08/19 | 3,160 | 3,160 | 2,971 | 2,975 | -5.85% | 307,000 | 508億240万 | -9.19% | 12.88 | 1.21 |
| 08/16 | 2,950 | 3,160 | 2,940 | 3,160 | +9.46% | 338,700 | 539億6154万 | -4.42% | 13.68 | 1.28 |
| 08/15 | 2,952 | 2,978 | 2,843 | 2,887 | -0.59% | 263,200 | 492億9967万 | -13.23% | 12.49 | 1.17 |
| 08/14 | 2,836 | 2,975 | 2,736 | 2,904 | +0.62% | 349,200 | 495億8997万 | -13.7% | 12.57 | 1.18 |
| 08/13 | 2,855 | 3,030 | 2,855 | 2,886 | -2.57% | 421,500 | 492億8260万 | -15.17% | 12.49 | 1.17 |
| 08/09 | 3,095 | 3,105 | 2,875 | 2,962 | -0.5% | 300,400 | 505億8041万 | -13.74% | 12.82 | 1.2 |
| 08/08 | 2,885 | 3,030 | 2,870 | 2,977 | +1.5% | 259,200 | 508億3655万 | -14.13% | 12.88 | 1.21 |
| 08/07 | 2,696 | 3,060 | 2,684 | 2,933 | +6.46% | 345,100 | 500億8519万 | -16.25% | 12.69 | 1.19 |
| 08/06 | 2,652 | 2,870 | 2,616 | 2,755 | +12.36% | 374,000 | 470億4558万 | -22.04% | 11.92 | 1.12 |
| 08/05 | 2,749 | 2,773 | 2,451 | 2,452 | -16.91% | 479,000 | 418億7142万 | -31.3% | 10.61 | 1 |
| 08/02 | 3,010 | 3,085 | 2,949 | 2,951 | -6.17% | 386,300 | 503億9257万 | -18.32% | 12.77 | 1.2 |
| 08/01 | 3,340 | 3,340 | 3,110 | 3,145 | -7.77% | 260,900 | 537億540万 | -13.5% | 13.61 | 1.28 |
| 07/31 | 3,290 | 3,410 | 3,260 | 3,410 | +1.19% | 154,800 | 582億3065万 | -6.58% | 14.76 | 1.39 |
| 07/30 | 3,410 | 3,465 | 3,325 | 3,370 | -1.89% | 132,600 | 575億4759万 | -7.54% | 14.58 | 1.37 |
| 07/29 | 3,400 | 3,500 | 3,360 | 3,435 | +2.84% | 200,700 | 586億5756万 | -5.76% | 14.87 | 1.4 |
| 07/26 | 3,350 | 3,445 | 3,325 | 3,340 | +0.3% | 174,000 | 570億3530万 | -8.14% | 14.46 | 1.36 |
| 07/25 | 3,455 | 3,480 | 3,325 | 3,330 | -6.06% | 332,100 | 568億6454万 | -8.31% | 14.41 | 1.35 |
| 07/24 | 3,570 | 3,665 | 3,540 | 3,545 | -0.7% | 152,900 | 605億3597万 | -2.45% | 15.34 | 1.44 |
| 07/23 | 3,660 | 3,670 | 3,565 | 3,570 | -0.97% | 184,900 | 609億6288万 | -1.6% | 15.45 | 1.45 |
| 07/22 | 3,775 | 3,780 | 3,590 | 3,605 | -4.5% | 261,300 | 615億6056万 | -0.44% | 15.6 | 1.47 |
| 07/19 | 3,770 | 3,805 | 3,725 | 3,775 | -0.13% | 166,100 | 644億6355万 | +4.4% | 16.34 | 1.53 |
| 07/18 | 3,900 | 3,935 | 3,780 | 3,780 | -4.79% | 284,000 | 645億4893万 | +5.23% | 16.36 | 1.54 |
| 07/17 | 4,095 | 4,105 | 3,955 | 3,970 | -1.37% | 273,600 | 677億9346万 | +11.14% | 17.18 | 1.61 |
| 07/16 | 3,890 | 4,155 | 3,865 | 4,025 | +7.33% | 557,100 | 687億3266万 | +13.67% | 17.42 | 1.64 |
| 07/12 | 3,670 | 3,755 | 3,660 | 3,750 | +0.4% | 181,500 | 640億3664万 | +7.14% | 16.23 | 1.52 |
| 07/11 | 3,850 | 3,895 | 3,730 | 3,735 | +1.08% | 205,800 | 637億8049万 | +7.73% | 16.16 | 1.52 |
| 07/10 | 3,770 | 3,815 | 3,645 | 3,695 | -3.15% | 229,000 | 630億9744万 | +7.66% | 15.99 | 1.5 |
| 07/09 | 3,890 | 3,930 | 3,780 | 3,815 | -0.78% | 243,700 | 651億4661万 | +12.24% | 16.51 | 1.55 |
| 07/08 | 3,800 | 3,905 | 3,770 | 3,845 | +4.2% | 236,800 | 656億5890万 | +14.09% | 16.64 | 1.56 |
| 07/05 | 3,730 | 3,770 | 3,640 | 3,690 | -2.38% | 232,100 | 630億1205万 | +10.45% | 15.97 | 1.5 |
| 07/04 | 3,855 | 3,905 | 3,750 | 3,780 | -1.69% | 265,200 | 645億4893万 | +13.86% | 16.36 | 1.54 |
| 07/03 | 3,750 | 3,845 | 3,750 | 3,845 | +3.08% | 241,100 | 656億5890万 | +16.83% | 16.64 | 1.56 |
| 07/02 | 3,695 | 3,855 | 3,685 | 3,730 | +2.47% | 399,400 | 636億9511万 | +14.28% | 16.14 | 1.52 |
| 07/01 | 3,560 | 3,670 | 3,555 | 3,640 | +2.25% | 200,900 | 621億5823万 | +12.24% | 15.75 | 1.48 |
| 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 |
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。
