東京計器（7721）の株価チャート
2025/03/31～2025/08/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 08/22 | 4,660 | 4,875 | 4,640 | 4,700 | +0.86% | 391,400 | 802億5926万 | +6.38% | 19.28 | 1.89 |
| 08/21 | 4,685 | 4,870 | 4,615 | 4,660 | -0.53% | 356,000 | 795億7620万 | +6.05% | 19.12 | 1.87 |
| 08/20 | 4,800 | 4,810 | 4,560 | 4,685 | -3.8% | 493,000 | 800億311万 | +7.26% | 19.22 | 1.88 |
| 08/19 | 4,805 | 4,980 | 4,780 | 4,870 | -1.52% | 459,100 | 831億6225万 | +12.21% | 19.98 | 1.96 |
| 08/18 | 4,800 | 5,020 | 4,770 | 4,945 | +9.65% | 995,300 | 844億4299万 | +14.95% | 20.29 | 1.99 |
| 08/15 | 4,580 | 4,605 | 4,505 | 4,510 | -1.53% | 236,300 | 770億1473万 | +5.72% | 18.51 | 1.81 |
| 08/14 | 4,590 | 4,600 | 4,415 | 4,580 | -0.54% | 382,100 | 782億1009万 | +7.84% | 18.79 | 1.84 |
| 08/13 | 4,700 | 4,725 | 4,580 | 4,605 | -1.92% | 350,300 | 786億3700万 | +8.97% | 18.89 | 1.85 |
| 08/12 | 4,695 | 4,800 | 4,565 | 4,695 | -1.57% | 705,500 | 801億7388万 | +11.71% | 19.26 | 1.89 |
| 08/08 | 4,765 | 4,830 | 4,725 | 4,770 | -0.63% | 423,300 | 814億5461万 | +14.2% | 19.57 | 1.92 |
| 08/07 | 4,745 | 4,825 | 4,670 | 4,800 | +1.16% | 533,300 | 819億6690万 | +15.63% | 19.69 | 1.93 |
| 08/06 | 4,515 | 4,815 | 4,505 | 4,745 | +4.98% | 987,400 | 810億2770万 | +15% | 19.47 | 1.91 |
| 08/05 | 4,325 | 4,530 | 4,285 | 4,520 | +7.11% | 1,094,100 | 771億8550万 | +10.03% | 18.55 | 1.82 |
| 08/04 | 4,020 | 4,220 | 4,020 | 4,220 | +0.96% | 246,000 | 720億6257万 | +2.88% | 17.32 | 1.7 |
| 08/01 | 4,180 | 4,230 | 4,100 | 4,180 | +1.09% | 336,000 | 713億7951万 | +1.63% | 17.15 | 1.68 |
| 07/31 | 4,030 | 4,190 | 4,030 | 4,135 | +1.6% | 270,600 | 706億1107万 | +0.27% | 16.97 | 1.66 |
| 07/30 | 4,000 | 4,085 | 3,965 | 4,070 | +2.65% | 252,100 | 695億110万 | -1.57% | 16.7 | 1.64 |
| 07/29 | 4,035 | 4,035 | 3,950 | 3,965 | -2.34% | 227,800 | 677億808万 | -4.43% | 16.27 | 1.59 |
| 07/28 | 4,145 | 4,160 | 4,040 | 4,060 | -1.22% | 153,700 | 693億3034万 | -2.64% | 16.66 | 1.63 |
| 07/25 | 4,140 | 4,175 | 4,100 | 4,110 | -1.79% | 198,900 | 701億8416万 | -1.72% | 16.86 | 1.65 |
| 07/24 | 4,170 | 4,240 | 4,150 | 4,185 | +1.33% | 348,700 | 714億6489万 | -0.26% | 17.17 | 1.68 |
| 07/23 | 4,170 | 4,190 | 4,035 | 4,130 | 0% | 399,800 | 705億2569万 | -1.71% | 16.95 | 1.66 |
| 07/22 | 4,060 | 4,160 | 4,040 | 4,130 | +1.72% | 227,100 | 705億2569万 | -2.02% | 16.95 | 1.66 |
| 07/18 | 4,120 | 4,175 | 4,035 | 4,060 | -1.34% | 304,300 | 693億3034万 | -4% | 16.66 | 1.63 |
| 07/17 | 4,085 | 4,145 | 4,050 | 4,115 | 0% | 252,100 | 702億6954万 | -2.97% | 16.88 | 1.66 |
| 07/16 | 3,970 | 4,140 | 3,945 | 4,115 | +2.75% | 328,400 | 702億6954万 | -3.11% | 16.88 | 1.66 |
| 07/15 | 3,970 | 4,040 | 3,910 | 4,005 | +0.5% | 350,900 | 683億9113万 | -5.61% | 16.43 | 1.61 |
| 07/14 | 3,920 | 4,030 | 3,915 | 3,985 | +1.92% | 255,000 | 680億4960万 | -6.15% | 16.35 | 1.6 |
| 07/11 | 4,040 | 4,060 | 3,910 | 3,910 | -3.46% | 288,400 | 667億6887万 | -7.98% | 16.04 | 1.57 |
| 07/10 | 4,065 | 4,125 | 3,995 | 4,050 | +0.62% | 321,700 | 691億5957万 | -4.84% | 16.62 | 1.63 |
| 07/09 | 4,105 | 4,120 | 3,940 | 4,025 | -0.74% | 329,400 | 687億3266万 | -5.47% | 16.52 | 1.62 |
| 07/08 | 4,025 | 4,105 | 4,015 | 4,055 | +0.12% | 197,300 | 692億4496万 | -4.99% | 16.64 | 1.63 |
| 07/07 | 4,000 | 4,065 | 3,990 | 4,050 | +0.5% | 213,700 | 691億5957万 | -5.2% | 16.62 | 1.63 |
| 07/04 | 4,135 | 4,170 | 4,020 | 4,030 | -2.18% | 222,700 | 688億1804万 | -5.64% | 16.54 | 1.62 |
| 07/03 | 4,185 | 4,290 | 4,105 | 4,120 | -1.32% | 325,300 | 703億5492万 | -3.08% | 16.9 | 1.66 |
| 07/02 | 4,200 | 4,235 | 4,150 | 4,175 | -3.13% | 386,400 | 712億9413万 | -1.14% | 17.13 | 1.68 |
| 07/01 | 4,345 | 4,425 | 4,310 | 4,310 | -1.03% | 315,100 | 735億9945万 | +2.81% | 17.68 | 1.73 |
| 06/30 | 4,610 | 4,630 | 4,350 | 4,355 | -3.33% | 429,400 | 743億6789万 | +4.74% | 17.87 | 1.75 |
| 06/27 | 4,590 | 4,600 | 4,455 | 4,505 | +1.24% | 445,900 | 769億2935万 | +9.56% | 18.48 | 1.81 |
| 06/26 | 4,455 | 4,600 | 4,435 | 4,450 | +1.02% | 466,600 | 759億9015万 | +9.61% | 18.26 | 1.79 |
| 06/25 | 4,435 | 4,480 | 4,360 | 4,405 | -0.56% | 217,400 | 752億2171万 | +9.96% | 18.07 | 1.77 |
| 06/24 | 4,450 | 4,555 | 4,410 | 4,430 | -1.01% | 334,400 | 756億4862万 | +11.98% | 18.18 | 1.78 |
| 06/23 | 4,560 | 4,650 | 4,470 | 4,475 | +2.17% | 718,000 | 764億1706万 | +14.66% | 18.36 | 1.8 |
| 06/20 | 4,475 | 4,485 | 4,315 | 4,380 | -1.57% | 377,300 | 747億9480万 | +13.77% | 17.97 | 1.76 |
| 06/19 | 4,365 | 4,485 | 4,340 | 4,450 | +2.65% | 364,100 | 759億9015万 | +17.07% | 18.26 | 1.79 |
| 06/18 | 4,410 | 4,465 | 4,310 | 4,335 | -2.8% | 404,900 | 740億2636万 | +15.57% | 17.79 | 1.74 |
| 06/17 | 4,485 | 4,500 | 4,385 | 4,460 | -0.22% | 417,700 | 761億6091万 | +20.28% | 18.3 | 1.79 |
| 06/16 | 4,415 | 4,535 | 4,350 | 4,470 | +2.17% | 693,800 | 763億3168万 | +22.03% | 18.34 | 1.8 |
| 06/13 | 4,260 | 4,410 | 4,170 | 4,375 | +2.7% | 765,200 | 747億942万 | +20.62% | 17.95 | 1.76 |
| 06/12 | 4,000 | 4,270 | 3,975 | 4,260 | +6.37% | 694,400 | 727億4563万 | +18.63% | 17.48 | 1.71 |
| 06/11 | 4,120 | 4,165 | 3,925 | 4,005 | -1.72% | 622,600 | 683億9113万 | +12.5% | 16.43 | 1.61 |
| 06/10 | 4,060 | 4,130 | 4,020 | 4,075 | +0.37% | 293,100 | 695億8648万 | +15.08% | 16.72 | 1.64 |
| 06/09 | 4,085 | 4,105 | 3,995 | 4,060 | -0.61% | 393,300 | 693億3034万 | +15.44% | 16.66 | 1.63 |
| 06/06 | 4,135 | 4,195 | 4,065 | 4,085 | -0.73% | 452,700 | 697億5725万 | +16.81% | 16.76 | 1.64 |
| 06/05 | 4,235 | 4,275 | 4,070 | 4,115 | -3.74% | 616,600 | 702億6954万 | +18.49% | 16.88 | 1.66 |
| 06/04 | 4,200 | 4,360 | 4,190 | 4,275 | +2.89% | 1,033,300 | 730億177万 | +23.98% | 17.54 | 1.72 |
| 06/03 | 4,005 | 4,290 | 3,995 | 4,155 | +3.36% | 1,627,900 | 709億5260万 | +21.74% | 17.05 | 1.67 |
| 06/02 | 3,665 | 4,025 | 3,660 | 4,020 | +14.04% | 1,818,900 | 686億4728万 | +18.97% | 16.49 | 1.62 |
| 05/30 | 3,385 | 3,550 | 3,380 | 3,525 | +3.22% | 347,200 | 601億9444万 | +5.13% | 14.46 | 1.42 |
| 05/29 | 3,450 | 3,495 | 3,385 | 3,415 | +0.15% | 221,800 | 583億1603万 | +2.12% | 14.01 | 1.37 |
| 05/28 | 3,450 | 3,495 | 3,405 | 3,410 | -1.16% | 415,000 | 582億3065万 | +2.07% | 13.99 | 1.37 |
| 05/27 | 3,210 | 3,450 | 3,200 | 3,450 | +7.48% | 537,600 | 589億1371万 | +3.23% | 14.16 | 1.39 |
| 05/26 | 3,220 | 3,275 | 3,185 | 3,210 | -0.31% | 271,000 | 548億1536万 | -3.78% | 13.17 | 1.29 |
| 05/23 | 3,110 | 3,310 | 3,105 | 3,220 | +4.04% | 596,500 | 549億8613万 | -3.33% | 13.21 | 1.3 |
| 05/22 | 3,110 | 3,145 | 3,085 | 3,095 | -1.9% | 222,300 | 528億5157万 | -7% | 12.7 | 1.24 |
| 05/21 | 3,080 | 3,175 | 3,065 | 3,155 | +2.1% | 276,200 | 538億7616万 | -5.17% | 12.95 | 1.27 |
| 05/20 | 3,170 | 3,245 | 3,090 | 3,090 | -2.22% | 305,100 | 527億6619万 | -7.04% | 12.68 | 1.24 |
| 05/19 | 3,110 | 3,160 | 3,100 | 3,160 | 0% | 209,900 | 539億6154万 | -4.85% | 12.97 | 1.27 |
| 05/16 | 3,205 | 3,210 | 3,140 | 3,160 | -1.25% | 208,000 | 539億6154万 | -4.3% | 12.97 | 1.27 |
| 05/15 | 3,215 | 3,250 | 3,155 | 3,200 | -1.54% | 291,500 | 546億4460万 | -2.74% | 13.13 | 1.29 |
| 05/14 | 3,325 | 3,370 | 3,175 | 3,250 | -2.84% | 503,100 | 554億9842万 | -0.4% | 13.34 | 1.31 |
| 05/13 | 3,450 | 3,500 | 3,225 | 3,345 | -5.91% | 1,181,700 | 571億2068万 | +2.95% | 13.72 | 1.35 |
| 05/12 | 3,475 | 3,610 | 3,470 | 3,555 | +2.3% | 373,000 | 607億674万 | +9.65% | 14.59 | 1.43 |
| 05/09 | 3,535 | 3,570 | 3,445 | 3,475 | -0.86% | 343,500 | 593億4062万 | +7.52% | 14.26 | 1.4 |
| 05/08 | 3,510 | 3,525 | 3,390 | 3,505 | -0.14% | 432,300 | 598億5291万 | +8.75% | 14.38 | 1.41 |
| 05/07 | 3,480 | 3,520 | 3,445 | 3,510 | +1.01% | 187,000 | 599億3830万 | +9.11% | 14.4 | 1.41 |
| 05/02 | 3,550 | 3,580 | 3,430 | 3,475 | -2.52% | 248,300 | 593億4062万 | +7.99% | 14.26 | 1.4 |
| 05/01 | 3,500 | 3,595 | 3,480 | 3,565 | +2.3% | 245,800 | 608億7750万 | +10.47% | 14.63 | 1.43 |
| 04/30 | 3,500 | 3,530 | 3,410 | 3,485 | -0.14% | 201,100 | 595億1138万 | +7.86% | 14.3 | 1.4 |
| 04/28 | 3,475 | 3,525 | 3,460 | 3,490 | +2.5% | 344,100 | 595億9677万 | +7.75% | 14.32 | 1.4 |
| 04/25 | 3,360 | 3,425 | 3,350 | 3,405 | +2.87% | 305,500 | 581億4527万 | +4.93% | 13.97 | 1.37 |
| 04/24 | 3,410 | 3,430 | 3,295 | 3,310 | -1.49% | 209,700 | 565億2301万 | +1.56% | 13.58 | 1.33 |
| 04/23 | 3,400 | 3,405 | 3,315 | 3,360 | +1.51% | 193,900 | 573億7683万 | +2.6% | 13.79 | 1.35 |
| 04/22 | 3,280 | 3,330 | 3,260 | 3,310 | -0.6% | 200,000 | 565億2301万 | +0.73% | 13.58 | 1.33 |
| 04/21 | 3,355 | 3,385 | 3,290 | 3,330 | -2.92% | 320,700 | 568億6454万 | +0.85% | 13.66 | 1.34 |
| 04/18 | 3,290 | 3,440 | 3,290 | 3,430 | +3.78% | 343,200 | 585億7218万 | +3.69% | 14.07 | 1.38 |
| 04/17 | 3,135 | 3,380 | 3,115 | 3,305 | +6.61% | 491,800 | 564億3763万 | -0.15% | 13.56 | 1.33 |
| 04/16 | 3,150 | 3,180 | 3,065 | 3,100 | -1.27% | 267,000 | 529億3696万 | -6.46% | 12.72 | 1.25 |
| 04/15 | 3,115 | 3,175 | 3,115 | 3,140 | +2.11% | 207,200 | 536億2001万 | -5.51% | 12.88 | 1.26 |
| 04/14 | 3,125 | 3,155 | 3,050 | 3,075 | +0.16% | 239,800 | 525億1004万 | -7.8% | 12.62 | 1.24 |
| 04/11 | 2,948 | 3,080 | 2,855 | 3,070 | +1.99% | 382,700 | 524億2466万 | -8.52% | 12.6 | 1.23 |
| 04/10 | 3,060 | 3,060 | 2,932 | 3,010 | +11.44% | 460,000 | 514億8万 | -10.74% | 12.35 | 1.21 |
| 04/09 | 2,761 | 2,776 | 2,637 | 2,701 | -5.16% | 443,200 | 461億2346万 | -20.28% | 11.08 | 1.09 |
| 04/08 | 2,799 | 2,904 | 2,788 | 2,848 | +12.61% | 440,500 | 486億3369万 | -16.48% | 11.69 | 1.15 |
| 04/07 | 2,640 | 2,675 | 2,511 | 2,529 | -12.91% | 634,400 | 431億8631万 | -26.05% | 10.38 | 1.02 |
| 04/04 | 3,085 | 3,095 | 2,778 | 2,904 | -8.25% | 605,400 | 495億8997万 | -15.56% | 11.92 | 1.17 |
| 04/03 | 3,100 | 3,230 | 3,080 | 3,165 | -4.09% | 369,500 | 540億4692万 | -8.13% | 12.99 | 1.27 |
| 04/02 | 3,260 | 3,350 | 3,220 | 3,300 | +1.38% | 281,600 | 563億5224万 | -4.04% | 13.54 | 1.33 |
| 04/01 | 3,415 | 3,415 | 3,245 | 3,255 | -2.69% | 271,100 | 555億8380万 | -5.1% | 13.36 | 1.31 |
| 03/31 | 3,475 | 3,535 | 3,335 | 3,345 | -5.64% | 438,000 | 571億2068万 | -2.45% | 14.48 | 1.36 |
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。
