東京インキ（4635）の時価総額の推移
2014/01/09～2014/06/13
株価＆時価総額の推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 06/13 | 193 | 194 | 193 | 194 | +0.52% | 8,000 | 52億8797万 | +1.57% | 18.16 | 0.24 |
| 06/12 | 193 | 193 | 193 | 193 | -0.52% | 2,000 | 52億6071万 | +1.05% | 18.07 | 0.24 |
| 06/10 | 194 | 194 | 194 | 194 | -0.51% | 2,000 | 52億8797万 | +1.57% | 18.16 | 0.24 |
| 06/09 | 196 | 196 | 195 | 195 | -0.51% | 13,000 | 53億1522万 | +2.63% | 18.25 | 0.24 |
| 06/06 | 194 | 196 | 193 | 196 | +1.55% | 18,000 | 53億4248万 | +3.16% | 18.35 | 0.24 |
| 06/05 | 194 | 194 | 192 | 193 | -1.03% | 5,000 | 52億6071万 | +1.58% | 18.07 | 0.24 |
| 06/04 | 195 | 195 | 194 | 195 | 0% | 5,000 | 53億1522万 | +2.63% | 18.25 | 0.24 |
| 06/03 | 193 | 195 | 193 | 195 | +1.04% | 15,000 | 53億1522万 | +3.17% | 18.25 | 0.24 |
| 06/02 | 192 | 193 | 192 | 193 | +1.05% | 7,000 | 52億6071万 | +2.12% | 18.07 | 0.24 |
| 05/30 | 191 | 192 | 191 | 191 | 0% | 6,000 | 52億619万 | +1.06% | 17.88 | 0.23 |
| 05/28 | 191 | 191 | 191 | 191 | 0% | 5,000 | 52億619万 | +1.06% | 17.88 | 0.23 |
| 05/27 | 191 | 191 | 191 | 191 | +1.06% | 2,000 | 52億619万 | +1.06% | 17.88 | 0.23 |
| 05/26 | 189 | 190 | 188 | 189 | 0% | 21,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/23 | 188 | 189 | 188 | 189 | +1.61% | 4,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/22 | 188 | 188 | 186 | 186 | -0.53% | 8,000 | 50億6991万 | -1.59% | 17.41 | 0.23 |
| 05/21 | 188 | 188 | 187 | 187 | 0% | 12,000 | 50億9716万 | -1.06% | 17.5 | 0.23 |
| 05/20 | 189 | 189 | 187 | 187 | -1.06% | 2,000 | 50億9716万 | -1.06% | 17.5 | 0.23 |
| 05/19 | 189 | 189 | 187 | 189 | 0% | 13,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/16 | 189 | 189 | 189 | 189 | 0% | 2,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/15 | 189 | 194 | 189 | 189 | +0.53% | 18,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/14 | 188 | 188 | 188 | 188 | +0.53% | 9,000 | 51億2442万 | -1.05% | 17.6 | 0.23 |
| 05/13 | 189 | 189 | 187 | 187 | -1.06% | 13,000 | 50億9716万 | -1.58% | 17.5 | 0.23 |
| 05/12 | 189 | 193 | 188 | 189 | 0% | 18,000 | 51億5168万 | -0.53% | 17.69 | 0.23 |
| 05/08 | 190 | 190 | 189 | 189 | -1.05% | 6,000 | 51億5168万 | -0.53% | 17.69 | 0.23 |
| 05/07 | 191 | 191 | 191 | 191 | -1.04% | 24,000 | 52億619万 | +0.53% | 17.88 | 0.23 |
| 05/02 | 190 | 193 | 190 | 193 | +1.58% | 9,000 | 52億6071万 | +1.58% | 18.07 | 0.24 |
| 05/01 | 189 | 190 | 189 | 190 | +1.06% | 8,000 | 51億7894万 | 0% | 17.78 | 0.23 |
| 04/30 | 188 | 188 | 188 | 188 | 0% | 5,000 | 51億2442万 | -1.05% | 17.6 | 0.23 |
| 04/28 | 189 | 189 | 187 | 188 | -0.53% | 8,000 | 51億2442万 | -1.05% | 17.6 | 0.23 |
| 04/25 | 189 | 189 | 188 | 189 | 0% | 12,000 | 51億5168万 | -0.53% | 17.69 | 0.23 |
| 04/24 | 188 | 189 | 188 | 189 | 0% | 5,000 | 51億5168万 | -0.53% | 17.69 | 0.23 |
| 04/23 | 189 | 189 | 189 | 189 | -1.05% | 1,000 | 51億5168万 | -1.05% | 17.69 | 0.23 |
| 04/22 | 191 | 191 | 191 | 191 | 0% | 3,000 | 52億619万 | 0% | 17.88 | 0.23 |
| 04/21 | 191 | 191 | 191 | 191 | +1.06% | 2,000 | 52億619万 | 0% | 17.88 | 0.23 |
| 04/18 | 191 | 191 | 189 | 189 | 0% | 6,000 | 51億5168万 | -1.05% | 17.69 | 0.23 |
| 04/17 | 188 | 189 | 188 | 189 | 0% | 6,000 | 51億5168万 | -1.05% | 17.69 | 0.23 |
| 04/15 | 189 | 189 | 189 | 189 | +1.61% | 1,000 | 51億5168万 | -1.56% | 17.69 | 0.23 |
| 04/14 | 185 | 187 | 185 | 186 | 0% | 5,000 | 50億6991万 | -3.13% | 17.41 | 0.23 |
| 04/11 | 185 | 186 | 185 | 186 | -0.53% | 6,000 | 50億6991万 | -3.13% | 17.41 | 0.23 |
| 04/10 | 188 | 188 | 187 | 187 | 0% | 3,000 | 50億9716万 | -3.11% | 17.5 | 0.23 |
| 04/09 | 188 | 189 | 187 | 187 | -2.09% | 18,000 | 50億9716万 | -3.11% | 17.5 | 0.23 |
| 04/08 | 192 | 192 | 191 | 191 | -1.04% | 3,000 | 52億619万 | -1.04% | 17.88 | 0.23 |
| 04/07 | 194 | 194 | 193 | 193 | -1.03% | 18,000 | 52億6071万 | 0% | 18.07 | 0.24 |
| 04/04 | 195 | 195 | 194 | 195 | +0.52% | 11,000 | 53億1522万 | +1.04% | 18.25 | 0.24 |
| 04/02 | 193 | 194 | 192 | 194 | +1.04% | 8,000 | 52億8797万 | +0.52% | 18.16 | 0.24 |
| 04/01 | 191 | 192 | 191 | 192 | +0.52% | 5,000 | 52億3345万 | -0.52% | 17.97 | 0.24 |
| 03/31 | 190 | 191 | 190 | 191 | +1.06% | 13,000 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/28 | 188 | 189 | 188 | 189 | -2.07% | 14,000 | 51億5168万 | -2.58% | 9.21 | 0.26 |
| 03/26 | 193 | 193 | 193 | 193 | +1.05% | 6,000 | 52億6071万 | -0.52% | 9.41 | 0.26 |
| 03/25 | 190 | 191 | 190 | 191 | -0.52% | 5,000 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/24 | 189 | 192 | 189 | 192 | +0.52% | 7,000 | 52億3345万 | -1.03% | 9.36 | 0.26 |
| 03/20 | 191 | 192 | 191 | 191 | 0% | 12,000 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/19 | 192 | 192 | 189 | 191 | -1.04% | 12,000 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/18 | 193 | 193 | 191 | 193 | +1.05% | 9,000 | 52億6071万 | -0.52% | 9.41 | 0.26 |
| 03/17 | 193 | 193 | 191 | 191 | -1.04% | 4,000 | 52億619万 | -2.05% | 9.31 | 0.26 |
| 03/14 | 192 | 193 | 191 | 193 | -0.52% | 13,000 | 52億6071万 | -1.03% | 9.41 | 0.26 |
| 03/13 | 194 | 194 | 194 | 194 | -0.51% | 4,000 | 52億8797万 | -0.51% | 9.46 | 0.26 |
| 03/12 | 194 | 195 | 194 | 195 | -1.02% | 2,000 | 53億1522万 | 0% | 9.51 | 0.26 |
| 03/11 | 196 | 197 | 196 | 197 | +0.51% | 3,000 | 53億6974万 | +1.55% | 9.6 | 0.27 |
| 03/10 | 196 | 196 | 196 | 196 | 0% | 1,000 | 53億4248万 | +1.03% | 9.55 | 0.27 |
| 03/07 | 195 | 196 | 195 | 196 | +0.51% | 14,000 | 53億4248万 | +1.03% | 9.55 | 0.27 |
| 03/06 | 195 | 195 | 195 | 195 | +0.52% | 4,000 | 53億1522万 | 0% | 9.51 | 0.26 |
| 03/05 | 194 | 194 | 194 | 194 | +0.52% | 6,000 | 52億8797万 | -0.51% | 9.46 | 0.26 |
| 03/04 | 193 | 193 | 192 | 193 | 0% | 5,000 | 52億6071万 | -1.03% | 9.41 | 0.26 |
| 03/03 | 196 | 196 | 192 | 193 | -1.03% | 6,000 | 52億6071万 | -1.03% | 9.41 | 0.26 |
| 02/28 | 195 | 195 | 195 | 195 | 0% | 2,000 | 53億1522万 | -0.51% | 9.51 | 0.26 |
| 02/27 | 195 | 195 | 195 | 195 | -0.51% | 3,000 | 53億1522万 | -0.51% | 9.51 | 0.26 |
| 02/26 | 196 | 196 | 196 | 196 | -0.51% | 5,000 | 53億4248万 | -0.51% | 9.55 | 0.27 |
| 02/25 | 196 | 197 | 196 | 197 | +1.55% | 3,000 | 53億6974万 | 0% | 9.6 | 0.27 |
| 02/24 | 194 | 194 | 194 | 194 | +0.52% | 2,000 | 52億8797万 | -1.52% | 9.46 | 0.26 |
| 02/21 | 193 | 193 | 193 | 193 | +0.52% | 1,000 | 52億6071万 | -2.53% | 9.41 | 0.26 |
| 02/20 | 193 | 194 | 192 | 192 | -1.03% | 9,000 | 52億3345万 | -3.03% | 9.36 | 0.26 |
| 02/19 | 190 | 194 | 190 | 194 | +0.52% | 39,000 | 52億8797万 | -2.51% | 9.46 | 0.26 |
| 02/18 | 192 | 193 | 192 | 193 | +0.52% | 8,000 | 52億6071万 | -3.02% | 9.41 | 0.26 |
| 02/17 | 193 | 194 | 192 | 192 | -0.52% | 9,000 | 52億3345万 | -3.52% | 9.36 | 0.26 |
| 02/14 | 197 | 197 | 192 | 193 | -3.02% | 13,000 | 52億6071万 | -3.5% | 9.41 | 0.26 |
| 02/13 | 199 | 199 | 199 | 199 | 0% | 3,000 | 54億2425万 | -0.5% | 9.7 | 0.27 |
| 02/12 | 199 | 199 | 199 | 199 | +2.05% | 4,000 | 54億2425万 | -0.5% | 9.7 | 0.27 |
| 02/10 | 195 | 195 | 195 | 195 | 0% | 2,000 | 53億1522万 | -2.99% | 9.51 | 0.26 |
| 02/07 | 194 | 195 | 194 | 195 | +2.09% | 17,000 | 53億1522万 | -2.99% | 9.51 | 0.26 |
| 02/06 | 192 | 193 | 190 | 191 | 0% | 14,000 | 52億619万 | -4.98% | 9.31 | 0.26 |
| 02/05 | 193 | 193 | 191 | 191 | -0.52% | 10,000 | 52億619万 | -4.98% | 9.31 | 0.26 |
| 02/04 | 193 | 193 | 190 | 192 | -1.54% | 24,000 | 52億3345万 | -4.48% | 9.36 | 0.26 |
| 02/03 | 198 | 198 | 195 | 195 | -1.52% | 13,000 | 53億1522万 | -2.99% | 9.51 | 0.26 |
| 01/31 | 199 | 199 | 198 | 198 | -1% | 4,000 | 53億9700万 | -1.49% | 9.65 | 0.27 |
| 01/30 | 199 | 201 | 198 | 200 | -1.48% | 16,000 | 54億5151万 | -0.5% | 9.75 | 0.27 |
| 01/29 | 202 | 204 | 202 | 203 | +2.01% | 14,000 | 55億3329万 | +1.5% | 9.89 | 0.28 |
| 01/28 | 197 | 199 | 197 | 199 | +0.51% | 27,000 | 54億2425万 | -0.5% | 9.7 | 0.27 |
| 01/27 | 201 | 201 | 198 | 198 | -3.41% | 27,000 | 53億9700万 | -0.5% | 9.65 | 0.27 |
| 01/24 | 203 | 207 | 202 | 205 | +0.49% | 34,000 | 55億8780万 | +3.02% | 9.99 | 0.28 |
| 01/23 | 205 | 205 | 204 | 204 | -0.49% | 15,000 | 55億6054万 | +2.51% | 9.94 | 0.28 |
| 01/22 | 205 | 205 | 205 | 205 | 0% | 20,000 | 55億8780万 | +3.54% | 9.99 | 0.28 |
| 01/21 | 205 | 206 | 205 | 205 | 0% | 41,000 | 55億8780万 | +3.54% | 9.99 | 0.28 |
| 01/20 | 205 | 205 | 205 | 205 | 0% | 11,000 | 55億8780万 | +4.06% | 9.99 | 0.28 |
| 01/17 | 204 | 205 | 204 | 205 | -0.49% | 3,000 | 55億8780万 | +4.06% | 9.99 | 0.28 |
| 01/16 | 207 | 208 | 205 | 206 | +0.98% | 16,000 | 56億1506万 | +5.1% | 10.04 | 0.28 |
| 01/15 | 201 | 206 | 201 | 204 | +1.49% | 20,000 | 55億6054万 | +4.08% | 9.94 | 0.28 |
| 01/14 | 201 | 202 | 201 | 201 | -1.95% | 14,000 | 54億7877万 | +2.55% | 9.8 | 0.27 |
| 01/10 | 206 | 207 | 203 | 205 | 0% | 6,000 | 55億8780万 | +5.13% | 9.99 | 0.28 |
| 01/09 | 205 | 205 | 205 | 205 | +0.99% | 16,000 | 55億8780万 | +5.13% | 9.99 | 0.28 |
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。
