東京計器（7721）の株価チャート
2024/05/15～2024/10/07
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 | ||||||||||
| 10/07 | 3,295 | 3,325 | 3,220 | 3,295 | +2.17% | 321,800 | 562億6686万 | +9.76% | 14.26 | 1.34 |
| 10/04 | 3,260 | 3,315 | 3,215 | 3,225 | -2.42% | 324,300 | 550億7151万 | +8% | 13.96 | 1.31 |
| 10/03 | 3,545 | 3,545 | 3,285 | 3,305 | -2.94% | 617,300 | 564億3763万 | +11.24% | 14.3 | 1.34 |
| 10/02 | 3,570 | 3,670 | 3,385 | 3,405 | -3.54% | 953,500 | 581億4527万 | +15.27% | 14.74 | 1.38 |
| 10/01 | 3,270 | 3,610 | 3,205 | 3,530 | +10.14% | 931,400 | 602億7982万 | +20.44% | 15.28 | 1.44 |
| 09/30 | 3,280 | 3,350 | 3,205 | 3,205 | -5.87% | 503,700 | 547億2998万 | +10.29% | 13.87 | 1.3 |
| 09/27 | 3,300 | 3,485 | 3,245 | 3,405 | +5.09% | 737,900 | 581億4527万 | +17.74% | 14.74 | 1.38 |
| 09/26 | 3,280 | 3,345 | 3,190 | 3,240 | +0.93% | 389,400 | 553億2766万 | +12.73% | 14.02 | 1.32 |
| 09/25 | 3,265 | 3,335 | 3,200 | 3,210 | -3.02% | 472,200 | 548億1536万 | +12.08% | 13.89 | 1.31 |
| 09/24 | 3,160 | 3,325 | 3,125 | 3,310 | +7.12% | 678,900 | 565億2301万 | +15.98% | 14.33 | 1.35 |
| 09/20 | 3,005 | 3,110 | 2,978 | 3,090 | +4.6% | 351,500 | 527億6619万 | +8.5% | 13.37 | 1.26 |
| 09/19 | 2,809 | 2,980 | 2,783 | 2,954 | +8.52% | 438,900 | 504億4380万 | +4.01% | 12.78 | 1.2 |
| 09/18 | 2,755 | 2,764 | 2,672 | 2,722 | -0.26% | 221,100 | 464億8206万 | -4.09% | 11.78 | 1.11 |
| 09/17 | 2,774 | 2,798 | 2,680 | 2,729 | -1.3% | 270,300 | 466億160万 | -4.08% | 11.81 | 1.11 |
| 09/13 | 2,656 | 2,775 | 2,656 | 2,765 | +4.73% | 360,800 | 472億1635万 | -3.12% | 11.97 | 1.12 |
| 09/12 | 2,647 | 2,670 | 2,588 | 2,640 | +3.69% | 232,400 | 450億8179万 | -7.76% | 11.43 | 1.07 |
| 09/11 | 2,591 | 2,629 | 2,506 | 2,546 | +0.2% | 321,500 | 434億7661万 | -11.41% | 11.02 | 1.04 |
| 09/10 | 2,612 | 2,622 | 2,531 | 2,541 | -1.66% | 147,700 | 433億9123万 | -11.86% | 11 | 1.03 |
| 09/09 | 2,519 | 2,611 | 2,486 | 2,584 | -1.9% | 228,100 | 441億2551万 | -10.25% | 11.18 | 1.05 |
| 09/06 | 2,698 | 2,700 | 2,612 | 2,634 | -2.15% | 278,800 | 449億7934万 | -8.98% | 11.4 | 1.07 |
| 09/05 | 2,822 | 2,887 | 2,684 | 2,692 | -5.68% | 357,200 | 459億6977万 | -7.62% | 11.65 | 1.09 |
| 09/04 | 2,941 | 2,975 | 2,852 | 2,854 | -8.08% | 278,700 | 487億3615万 | -3.02% | 12.35 | 1.16 |
| 09/03 | 3,125 | 3,130 | 3,040 | 3,105 | +0.16% | 194,500 | 530億2234万 | +4.79% | 13.44 | 1.26 |
| 09/02 | 3,050 | 3,120 | 3,015 | 3,100 | +4.17% | 246,900 | 529億3696万 | +4.13% | 13.42 | 1.26 |
| 08/30 | 2,915 | 3,025 | 2,915 | 2,976 | +2.87% | 250,100 | 508億1948万 | -0.33% | 12.88 | 1.21 |
| 08/29 | 2,819 | 2,893 | 2,810 | 2,893 | +1.76% | 99,700 | 494億213万 | -3.57% | 12.52 | 1.18 |
| 08/28 | 2,865 | 2,865 | 2,815 | 2,843 | -1.59% | 122,300 | 485億4831万 | -6.05% | 12.3 | 1.16 |
| 08/27 | 2,810 | 2,892 | 2,769 | 2,889 | +2.85% | 155,300 | 493億3383万 | -5.46% | 12.5 | 1.17 |
| 08/26 | 2,899 | 2,904 | 2,768 | 2,809 | -3.2% | 209,200 | 479億6771万 | -8.92% | 12.16 | 1.14 |
| 08/23 | 2,841 | 2,930 | 2,830 | 2,902 | +0.9% | 195,100 | 495億5582万 | -7.08% | 12.56 | 1.18 |
| 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 |
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。
