東京計器（7721）の株価チャート
2025/08/25～2026/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/22 | 7,050 | 7,070 | 6,820 | 6,900 | -1.15% | 269,400 | 1178億2742万 | +13.62% | 28.31 | 2.49 |
| 01/21 | 6,800 | 7,160 | 6,800 | 6,980 | -0.99% | 312,900 | 1191億9354万 | +15.79% | 28.64 | 2.52 |
| 01/20 | 7,290 | 7,360 | 6,970 | 7,050 | -3.56% | 378,300 | 1203億8889万 | +17.99% | 28.93 | 2.55 |
| 01/19 | 7,280 | 7,680 | 7,220 | 7,310 | -0.27% | 455,800 | 1248億2876万 | +23.31% | 29.99 | 2.64 |
| 01/16 | 7,150 | 7,350 | 7,010 | 7,330 | +1.66% | 499,800 | 1251億7029万 | +24.55% | 30.08 | 2.65 |
| 01/15 | 6,910 | 7,290 | 6,830 | 7,210 | +3.15% | 484,600 | 1231億2112万 | +23.48% | 29.58 | 2.6 |
| 01/14 | 6,830 | 6,990 | 6,730 | 6,990 | +2.79% | 423,000 | 1193億6430万 | +20.85% | 28.68 | 2.52 |
| 01/13 | 6,900 | 6,900 | 6,690 | 6,800 | +6.75% | 531,900 | 1161億1978万 | +18.63% | 27.9 | 2.45 |
| 01/09 | 6,450 | 6,470 | 6,210 | 6,370 | -1.09% | 278,900 | 1087億7691万 | +12.03% | 26.14 | 2.3 |
| 01/08 | 6,350 | 6,600 | 6,270 | 6,440 | +2.06% | 552,600 | 1099億7226万 | +13.9% | 26.42 | 2.32 |
| 01/07 | 6,030 | 6,440 | 5,980 | 6,310 | +4.64% | 690,400 | 1077億5233万 | +12.2% | 25.89 | 2.28 |
| 01/06 | 5,920 | 6,190 | 5,850 | 6,030 | +4.33% | 699,000 | 1029億7092万 | +7.54% | 24.74 | 2.18 |
| 01/05 | 5,500 | 5,840 | 5,490 | 5,780 | +8.04% | 493,500 | 987億181万 | +3.51% | 23.72 | 2.09 |
| 2025 | ||||||||||
| 12/30 | 5,350 | 5,410 | 5,270 | 5,350 | -0.93% | 133,300 | 913億5894万 | -3.9% | 21.95 | 2.1 |
| 12/29 | 5,310 | 5,470 | 5,300 | 5,400 | +2.47% | 154,800 | 922億1277万 | -2.95% | 22.16 | 2.12 |
| 12/26 | 5,410 | 5,420 | 5,250 | 5,270 | -1.86% | 161,800 | 899億9283万 | -5.28% | 21.62 | 2.07 |
| 12/25 | 5,390 | 5,410 | 5,320 | 5,370 | -0.74% | 119,100 | 917億47万 | -3.83% | 22.03 | 2.11 |
| 12/24 | 5,440 | 5,470 | 5,410 | 5,410 | +0.37% | 145,100 | 923億8353万 | -3.25% | 22.2 | 2.12 |
| 12/23 | 5,360 | 5,440 | 5,310 | 5,390 | +1.13% | 162,100 | 920億4200万 | -3.78% | 22.12 | 2.12 |
| 12/22 | 5,390 | 5,400 | 5,210 | 5,330 | +0.95% | 197,100 | 910億1741万 | -5.31% | 21.87 | 2.09 |
| 12/19 | 5,120 | 5,320 | 5,110 | 5,280 | +3.53% | 302,300 | 901億6359万 | -6.5% | 21.66 | 2.07 |
| 12/18 | 5,140 | 5,190 | 5,040 | 5,100 | -3.59% | 220,200 | 870億8983万 | -10.13% | 20.93 | 2 |
| 12/17 | 5,420 | 5,420 | 5,240 | 5,290 | -2.76% | 199,100 | 903億3436万 | -7.26% | 21.71 | 2.08 |
| 12/16 | 5,630 | 5,660 | 5,430 | 5,440 | -4.39% | 203,700 | 928億9582万 | -4.99% | 22.32 | 2.14 |
| 12/15 | 5,650 | 5,720 | 5,570 | 5,690 | -1.73% | 205,500 | 971億6493万 | -1.11% | 23.35 | 2.23 |
| 12/12 | 5,850 | 5,860 | 5,740 | 5,790 | +2.48% | 208,800 | 988億7258万 | +0.61% | 23.76 | 2.27 |
| 12/11 | 5,990 | 5,990 | 5,650 | 5,650 | -3.75% | 269,000 | 964億8188万 | -1.91% | 23.18 | 2.22 |
| 12/10 | 6,250 | 6,250 | 5,870 | 5,870 | -5.93% | 282,300 | 1002億3869万 | +1.75% | 24.09 | 2.3 |
| 12/09 | 6,250 | 6,370 | 6,150 | 6,240 | +0.97% | 370,600 | 1065億5697万 | +8% | 25.6 | 2.45 |
| 12/08 | 6,020 | 6,200 | 5,930 | 6,180 | +6.19% | 440,200 | 1055億3239万 | +7.07% | 25.36 | 2.43 |
| 12/05 | 5,710 | 5,950 | 5,700 | 5,820 | +1.93% | 309,400 | 993億8487万 | +0.9% | 23.88 | 2.28 |
| 12/04 | 5,590 | 5,730 | 5,570 | 5,710 | +1.42% | 177,300 | 975億646万 | -1.06% | 23.43 | 2.24 |
| 12/03 | 5,660 | 5,690 | 5,510 | 5,630 | +0.72% | 174,300 | 961億4035万 | -2.68% | 23.1 | 2.21 |
| 12/02 | 5,690 | 5,700 | 5,580 | 5,590 | -1.76% | 177,100 | 954億5729万 | -3.97% | 22.94 | 2.19 |
| 12/01 | 5,880 | 5,950 | 5,640 | 5,690 | -3.23% | 227,100 | 971億6493万 | -2.27% | 23.35 | 2.23 |
| 11/28 | 5,520 | 5,900 | 5,460 | 5,880 | +7.89% | 408,200 | 1004億946万 | +1.07% | 24.13 | 2.31 |
| 11/27 | 5,420 | 5,480 | 5,380 | 5,450 | +1.87% | 183,700 | 930億6659万 | -5.86% | 22.36 | 2.14 |
| 11/26 | 5,340 | 5,460 | 5,300 | 5,350 | +1.13% | 210,400 | 913億5894万 | -7.25% | 21.95 | 2.1 |
| 11/25 | 5,500 | 5,520 | 5,190 | 5,290 | -2.04% | 263,900 | 903億3436万 | -8.11% | 21.71 | 2.08 |
| 11/21 | 5,550 | 5,640 | 5,400 | 5,400 | -6.09% | 328,700 | 922億1277万 | -5.87% | 22.16 | 2.12 |
| 11/20 | 5,710 | 5,870 | 5,610 | 5,750 | +3.05% | 339,000 | 981億8952万 | +0.63% | 23.59 | 2.26 |
| 11/19 | 5,610 | 5,670 | 5,370 | 5,580 | -1.41% | 285,200 | 952億8652万 | -1.71% | 22.9 | 2.19 |
| 11/18 | 5,900 | 5,940 | 5,660 | 5,660 | -6.75% | 281,500 | 966億5264万 | +0.39% | 23.22 | 2.22 |
| 11/17 | 5,780 | 6,150 | 5,720 | 6,070 | +5.02% | 327,800 | 1036億5398万 | +8.35% | 24.91 | 2.38 |
| 11/14 | 5,790 | 5,930 | 5,760 | 5,780 | -3.18% | 245,400 | 987億181万 | +3.94% | 23.72 | 2.27 |
| 11/13 | 5,830 | 6,010 | 5,790 | 5,970 | +2.4% | 273,800 | 1019億4634万 | +7.84% | 24.5 | 2.34 |
| 11/12 | 5,810 | 5,890 | 5,740 | 5,830 | -0.17% | 234,000 | 995億5563万 | +6.02% | 23.92 | 2.29 |
| 11/11 | 6,150 | 6,180 | 5,790 | 5,840 | -5.04% | 365,500 | 997億2640万 | +6.84% | 23.96 | 2.29 |
| 11/10 | 6,050 | 6,280 | 5,960 | 6,150 | +7.71% | 653,800 | 1050億2009万 | +13.64% | 25.23 | 2.41 |
| 11/07 | 5,670 | 5,790 | 5,620 | 5,710 | -3.55% | 309,500 | 975億646万 | +6.87% | 23.43 | 2.24 |
| 11/06 | 5,960 | 6,090 | 5,850 | 5,920 | +1.02% | 337,700 | 1010億9251万 | +11.82% | 24.29 | 2.32 |
| 11/05 | 5,800 | 5,900 | 5,590 | 5,860 | -3.78% | 433,600 | 1000億6793万 | +11.7% | 24.04 | 2.3 |
| 11/04 | 6,190 | 6,250 | 6,060 | 6,090 | 0% | 511,600 | 1039億9551万 | +17.05% | 24.99 | 2.39 |
| 10/31 | 5,930 | 6,100 | 5,900 | 6,090 | 0% | 417,000 | 1039億9551万 | +18.25% | 24.99 | 2.39 |
| 10/30 | 5,940 | 6,170 | 5,890 | 6,090 | +3.4% | 677,100 | 1039億9551万 | +19.41% | 24.99 | 2.39 |
| 10/29 | 6,210 | 6,210 | 5,830 | 5,890 | -2.97% | 748,400 | 1005億8022万 | +16.56% | 24.17 | 2.31 |
| 10/28 | 6,470 | 6,470 | 6,010 | 6,070 | -6.9% | 1,134,400 | 1036億5398万 | +21.25% | 24.91 | 2.38 |
| 10/27 | 5,940 | 6,590 | 5,880 | 6,520 | +16.01% | 1,574,000 | 1113億3838万 | +31.8% | 26.75 | 2.56 |
| 10/24 | 5,660 | 5,700 | 5,500 | 5,620 | +0.72% | 587,400 | 959億6958万 | +15.52% | 23.06 | 2.21 |
| 10/23 | 5,100 | 5,610 | 5,090 | 5,580 | +8.14% | 1,041,800 | 952億8652万 | +15.77% | 22.9 | 2.19 |
| 10/22 | 4,940 | 5,210 | 4,910 | 5,160 | +4.56% | 390,800 | 881億1442万 | +7.84% | 21.17 | 2.03 |
| 10/21 | 5,120 | 5,170 | 4,925 | 4,935 | -2.85% | 379,200 | 842億7222万 | +3.61% | 20.25 | 1.94 |
| 10/20 | 4,885 | 5,090 | 4,840 | 5,080 | +6.5% | 328,400 | 867億4831万 | +6.99% | 20.84 | 1.99 |
| 10/17 | 4,705 | 4,970 | 4,680 | 4,770 | -1.55% | 307,100 | 814億5461万 | +0.93% | 19.57 | 1.87 |
| 10/16 | 4,870 | 4,935 | 4,825 | 4,845 | +0.83% | 246,800 | 827億3534万 | +2.95% | 19.88 | 1.9 |
| 10/15 | 4,640 | 4,830 | 4,630 | 4,805 | +4.23% | 253,600 | 820億5228万 | +2.65% | 19.72 | 1.89 |
| 10/14 | 4,690 | 4,820 | 4,565 | 4,610 | -3.15% | 374,600 | 787億2238万 | -0.97% | 18.92 | 1.81 |
| 10/10 | 5,000 | 5,000 | 4,745 | 4,760 | -5.56% | 345,900 | 812億8384万 | +2.67% | 19.53 | 1.87 |
| 10/09 | 5,210 | 5,260 | 5,020 | 5,040 | -2.51% | 284,600 | 860億6525万 | +9.38% | 20.68 | 1.98 |
| 10/08 | 4,995 | 5,250 | 4,990 | 5,170 | +2.78% | 371,700 | 882億8518万 | +12.98% | 21.21 | 2.03 |
| 10/07 | 5,100 | 5,200 | 4,855 | 5,030 | +0.4% | 451,200 | 858億9448万 | +10.77% | 20.64 | 1.97 |
| 10/06 | 4,900 | 5,050 | 4,870 | 5,010 | +11.21% | 885,700 | 855億5295万 | +10.87% | 20.56 | 1.97 |
| 10/03 | 4,420 | 4,540 | 4,420 | 4,505 | +2.27% | 184,800 | 769億2935万 | +0.24% | 18.48 | 1.77 |
| 10/02 | 4,515 | 4,530 | 4,390 | 4,405 | -2.11% | 230,200 | 752億2171万 | -1.89% | 18.07 | 1.73 |
| 10/01 | 4,670 | 4,725 | 4,500 | 4,500 | -4.76% | 330,700 | 768億4397万 | +0.13% | 18.46 | 1.77 |
| 09/30 | 4,700 | 4,765 | 4,675 | 4,725 | -0.84% | 185,100 | 806億8617万 | +4.79% | 19.39 | 1.9 |
| 09/29 | 4,740 | 4,790 | 4,670 | 4,765 | -0.21% | 222,900 | 813億6923万 | +5.7% | 19.55 | 1.92 |
| 09/26 | 4,835 | 4,970 | 4,760 | 4,775 | -1.55% | 314,400 | 815億3999万 | +6.04% | 19.59 | 1.92 |
| 09/25 | 4,905 | 4,970 | 4,830 | 4,850 | -1.12% | 253,700 | 828億2072万 | +7.78% | 19.9 | 1.95 |
| 09/24 | 4,680 | 4,920 | 4,600 | 4,905 | +4.25% | 433,000 | 837億5993万 | +8.98% | 20.13 | 1.97 |
| 09/22 | 4,700 | 4,900 | 4,660 | 4,705 | +2.17% | 449,300 | 803億4464万 | +4.51% | 19.31 | 1.89 |
| 09/19 | 4,500 | 4,640 | 4,500 | 4,605 | +3.02% | 751,200 | 786億3700万 | +2.47% | 18.89 | 1.85 |
| 09/18 | 4,490 | 4,520 | 4,435 | 4,470 | -0.33% | 202,900 | 763億3168万 | -0.51% | 18.34 | 1.8 |
| 09/17 | 4,660 | 4,685 | 4,485 | 4,485 | -4.68% | 303,300 | 765億8782万 | -0.31% | 18.4 | 1.8 |
| 09/16 | 4,625 | 4,780 | 4,570 | 4,705 | +1.84% | 381,600 | 803億4464万 | +4.39% | 19.31 | 1.89 |
| 09/12 | 4,575 | 4,695 | 4,525 | 4,620 | +1.09% | 434,800 | 788億9314万 | +2.44% | 18.96 | 1.86 |
| 09/11 | 4,590 | 4,640 | 4,525 | 4,570 | +0.99% | 385,000 | 780億3932万 | +1.17% | 18.75 | 1.84 |
| 09/10 | 4,525 | 4,560 | 4,385 | 4,525 | +5.97% | 815,800 | 772億7088万 | +0.02% | 18.57 | 1.82 |
| 09/09 | 4,240 | 4,390 | 4,205 | 4,270 | +1.55% | 378,200 | 729億1639万 | -5.61% | 17.52 | 1.72 |
| 09/08 | 4,255 | 4,275 | 4,180 | 4,205 | +0.72% | 318,600 | 718億642万 | -7.01% | 17.25 | 1.69 |
| 09/05 | 4,170 | 4,185 | 4,095 | 4,175 | +1.33% | 245,900 | 712億9413万 | -7.65% | 17.13 | 1.68 |
| 09/04 | 4,085 | 4,150 | 4,000 | 4,120 | +1.23% | 388,800 | 703億5492万 | -8.83% | 16.9 | 1.66 |
| 09/03 | 4,180 | 4,180 | 4,035 | 4,070 | -3.9% | 348,300 | 695億110万 | -9.9% | 16.7 | 1.64 |
| 09/02 | 4,325 | 4,330 | 4,205 | 4,235 | -1.63% | 265,400 | 723億1871万 | -6.16% | 17.38 | 1.7 |
| 09/01 | 4,395 | 4,460 | 4,295 | 4,305 | -3.58% | 241,100 | 735億1406万 | -4.46% | 17.66 | 1.73 |
| 08/29 | 4,390 | 4,505 | 4,375 | 4,465 | +1.48% | 242,300 | 762億4630万 | -0.73% | 18.32 | 1.8 |
| 08/28 | 4,360 | 4,440 | 4,325 | 4,400 | 0% | 286,600 | 751億3633万 | -1.94% | 18.05 | 1.77 |
| 08/27 | 4,555 | 4,565 | 4,360 | 4,400 | -2.44% | 403,600 | 751億3633万 | -1.7% | 18.05 | 1.77 |
| 08/26 | 4,810 | 4,840 | 4,490 | 4,510 | -7.11% | 617,500 | 770億1473万 | +1.01% | 18.51 | 1.81 |
| 08/25 | 4,790 | 4,880 | 4,740 | 4,855 | +3.3% | 408,600 | 829億611万 | +9.17% | 19.92 | 1.95 |
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。
