東京インキ（4635）の株価チャート

2005/07/15

2005/01/04～2005/07/15

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	1/1, 株式分割 1→5
2017	10/1, 株式併合 10→1
2005
07/15	766	766	754	754	+0.53%	4,000	-	+2.03%	-	-
07/14	754	764	750	750	-0.53%	9,500	-	+1.9%	-	-
07/13	750	754	750	754	+0.53%	4,000	-	+2.72%	-	-
07/12	754	754	750	750	-0.53%	7,500	-	+2.6%	-	-
07/11	764	770	754	754	-1.31%	14,500	-	+3.43%	-	-
07/08	766	768	764	764	-1.29%	5,000	-	+5.23%	-	-
07/07	770	774	764	774	+1.04%	11,500	-	+7.05%	-	-
07/06	768	770	758	766	+1.32%	15,000	-	+6.39%	-	-
07/05	766	766	756	756	-1.05%	16,000	-	+5.44%	-	-
07/04	768	768	764	764	0%	7,500	-	+7%	-	-
07/01	760	768	756	764	0%	13,000	-	+7.45%	-	-
06/30	756	768	750	764	+0.26%	17,500	-	+7.91%	-	-
06/29	774	780	762	762	-0.52%	47,500	-	+8.09%	-	-
06/28	742	766	740	766	+5.51%	73,500	-	+8.96%	-	-
06/27	726	728	720	726	+1.4%	19,000	-	+3.57%	-	-
06/24	712	716	712	716	0%	9,500	-	+1.99%	-	-
06/23	712	716	710	716	+0.28%	4,000	-	+1.99%	-	-
06/22	714	714	708	714	0%	3,500	-	+1.71%	-	-
06/21	720	720	714	714	-0.83%	2,500	-	+1.85%	-	-
06/20	718	724	718	720	+0.84%	11,000	-	+2.86%	-	-
06/17	716	718	714	714	+0.28%	8,000	-	+2%	-	-
06/16	714	716	712	712	+1.14%	4,000	-	+1.71%	-	-
06/15	710	714	704	704	+0.57%	12,000	-	+0.43%	-	-
06/14	696	700	694	700	+1.16%	5,500	-	-0.28%	-	-
06/13	686	692	686	692	+0.29%	8,000	-	-1.56%	-	-
06/10	692	696	690	690	-0.29%	7,000	-	-2.13%	-	-
06/09	692	692	692	692	0%	500	-	-1.98%	-	-
06/08	690	692	690	692	+0.87%	5,000	-	-2.12%	-	-
06/07	696	696	680	686	0%	17,500	-	-2.97%	-	-
06/06	678	686	678	686	-0.29%	13,500	-	-3.11%	-	-
06/03	694	694	686	688	-0.29%	2,500	-	-2.96%	-	-
06/02	692	694	690	690	+0.29%	3,000	-	-2.82%	-	-
06/01	686	692	684	688	-0.58%	5,500	-	-3.23%	-	-
05/31	696	696	692	692	-0.29%	5,000	-	-2.67%	-	-
05/30	690	694	690	694	+0.58%	2,500	-	-2.53%	-	-
05/27	686	690	678	690	-0.29%	5,000	-	-2.95%	-	-
05/26	696	698	684	692	-1.14%	6,500	-	-2.67%	-	-
05/25	722	722	700	700	-3.05%	15,500	-	-1.55%	-	-
05/24	724	728	722	722	-1.63%	6,500	-	+1.4%	-	-
05/23	730	734	718	734	+0.82%	5,000	-	+3.09%	-	-
05/20	696	732	694	728	+3.12%	14,500	-	+2.25%	-	-
05/19	698	710	690	706	+1.15%	13,000	-	-0.98%	-	-
05/18	696	700	696	698	+0.29%	3,500	-	-2.24%	-	-
05/17	712	712	696	696	-3.33%	8,000	-	-2.93%	-	-
05/16	736	736	720	720	0%	2,000	-	+0.14%	-	-
05/13	738	738	720	720	-1.37%	3,000	-	-0.14%	-	-
05/12	722	740	722	730	+1.11%	8,000	-	+1.11%	-	-
05/11	724	724	720	722	-1.63%	2,500	-	-0.14%	-	-
05/10	742	742	734	734	-0.81%	7,000	-	+1.38%	-	-
05/09	748	748	736	740	+2.78%	7,500	-	+2.07%	-	-
05/06	710	722	710	720	+1.41%	7,000	-	-0.83%	-	-
05/02	694	710	692	710	+2.9%	3,000	-	-2.61%	-	-
04/28	690	690	690	690	-2.82%	500	-	-5.87%	-	-
04/27	710	710	710	710	-0.56%	1,500	-	-3.66%	-	-
04/26	716	716	710	714	+0.56%	6,000	-	-3.64%	-	-
04/25	708	710	708	710	+0.28%	3,000	-	-4.7%	-	-
04/22	704	708	704	708	+1.72%	6,000	-	-5.35%	-	-
04/21	696	696	676	696	-1.97%	15,000	-	-7.2%	-	-
04/20	712	716	710	710	+3.8%	9,500	-	-5.71%	-	-
04/19	676	684	674	684	+2.09%	4,500	-	-9.4%	-	-
04/18	694	694	670	670	-4.29%	12,500	-	-11.73%	-	-
04/15	724	724	700	700	-3.05%	8,000	-	-8.26%	-	-
04/14	732	732	712	722	-1.37%	8,500	-	-5.74%	-	-
04/13	738	738	732	732	-0.54%	13,000	-	-4.44%	-	-
04/12	734	750	734	736	-0.54%	5,000	-	-3.92%	-	-
04/11	740	740	738	740	-1.33%	5,000	-	-3.52%	-	-
04/08	746	750	746	750	-0.79%	7,000	-	-2.22%	-	-
04/07	760	760	748	756	-0.53%	9,000	-	-1.31%	-	-
04/06	758	760	750	760	+0.8%	5,500	-	-0.65%	-	-
04/05	746	754	746	754	+1.07%	5,000	-	-1.18%	-	-
04/04	750	750	742	746	-1.32%	8,500	-	-2.1%	-	-
04/01	752	756	750	756	+0.53%	5,500	-	-0.53%	-	-
03/31	748	752	748	752	+0.53%	11,500	-	-0.66%	-	-
03/30	750	750	736	748	-2.86%	22,500	-	-0.66%	-	-
03/29	798	798	764	770	-3.75%	11,500	-	+2.67%	-	-
03/28	786	800	778	800	0%	19,000	-	+7.24%	-	-
03/25	800	802	790	800	+0.5%	20,000	-	+8.11%	-	-
03/24	802	802	792	796	-1.24%	14,000	-	+8.45%	-	-
03/23	814	816	806	806	-1.23%	25,000	-	+10.56%	-	-
03/22	790	828	786	816	+3.55%	70,500	-	+12.86%	-	-
03/18	774	790	772	788	+2.6%	36,000	-	+9.75%	-	-
03/17	760	770	760	768	+0.79%	12,000	-	+7.71%	-	-
03/16	768	774	752	762	-0.78%	18,000	-	+7.63%	-	-
03/15	796	796	768	768	-1.54%	22,500	-	+9.09%	-	-
03/14	768	790	760	780	+1.83%	34,000	-	+11.59%	-	-
03/11	780	780	766	766	-0.52%	25,000	-	+10.53%	-	-
03/10	780	796	770	770	+3.77%	114,000	-	+11.92%	-	-
03/09	724	748	718	742	+2.2%	38,500	-	+8.8%	-	-
03/08	746	746	726	726	-2.68%	39,000	-	+7.08%	-	-
03/07	762	762	746	746	-0.8%	47,000	-	+10.52%	-	-
03/04	740	770	740	752	+3.01%	79,000	-	+11.9%	-	-
03/03	708	750	706	730	+2.24%	66,500	-	+9.45%	-	-
03/02	722	722	710	714	-0.83%	25,000	-	+7.69%	-	-
03/01	708	730	708	720	-2.17%	38,500	-	+9.09%	-	-
02/28	700	736	696	736	+6.67%	32,000	-	+12.02%	-	-
02/25	670	690	670	690	+2.68%	22,500	-	+5.83%	-	-
02/24	662	672	658	672	+2.44%	6,000	-	+3.38%	-	-
02/23	662	662	656	656	-1.5%	7,000	-	+1.23%	-	-
02/22	680	680	666	666	-0.6%	6,500	-	+2.94%	-	-
02/21	668	672	668	670	+1.52%	6,000	-	+3.72%	-	-
02/18	650	666	650	660	+2.17%	14,500	-	+2.48%	-	-
02/17	664	666	638	646	-2.71%	13,500	-	+0.47%	-	-
02/16	668	674	664	664	-0.6%	9,500	-	+3.43%	-	-
02/15	694	694	666	668	-3.19%	13,500	-	+4.38%	-	-
02/14	666	690	650	690	+4.55%	54,500	-	+7.98%	-	-
02/10	652	660	650	660	+1.54%	14,500	-	+3.77%	-	-
02/09	652	656	640	650	-0.31%	18,500	-	+2.52%	-	-
02/08	646	654	638	652	+2.19%	29,000	-	+3%	-	-
02/07	650	650	638	638	-0.31%	15,500	-	-	-	-
02/04	640	656	640	640	+1.27%	13,500	-	-	-	-
02/03	640	640	626	632	-1.25%	14,500	-	-	-	-
02/02	644	646	640	640	-0.62%	4,500	-	-	-	-
02/01	644	646	636	644	-0.31%	3,000	-	-	-	-
01/31	648	650	646	646	-1.22%	8,000	-	-	-	-
01/28	636	654	630	654	+2.83%	20,000	-	-	-	-
01/27	634	638	632	636	0%	9,000	-	-	-	-
01/26	638	638	636	636	0%	4,500	-	-	-	-
01/25	628	636	628	636	0%	8,000	-	-	-	-
01/24	630	638	630	636	+0.95%	4,500	-	-	-	-
01/21	630	630	630	630	0%	8,500	-	-	-	-
01/20	630	638	630	630	-0.32%	14,500	-	-	-	-
01/19	636	638	632	632	+0.32%	6,000	-	-	-	-
01/18	630	636	630	630	0%	10,000	-	-	-	-
01/17	630	630	630	630	0%	18,000	-	-	-	-
01/14	630	632	628	630	+0.96%	17,000	-	-	-	-
01/13	626	634	620	624	+0.97%	29,000	-	-	-	-
01/12	628	628	616	618	-1.9%	11,000	-	-	-	-
01/11	626	630	616	630	+1.61%	8,500	-	-	-	-
01/07	630	630	620	620	-0.32%	10,500	-	-	-	-
01/06	616	622	616	622	+0.97%	6,000	-	-	-	-
01/05	616	616	616	616	0%	2,000	-	-	-	-
01/04	626	626	616	616	0%	7,000	-	-	-	-

東京インキ（4635）の株価チャート

2005/01/04～2005/07/15

株価推移

開示資料

決算

株式

チャート