東京インキ（4635）の株価チャート

2005/11/14

2005/06/20～2005/11/14

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
11/14	774	784	774	784	+1.29%	12,500	-	-0.76%	-	-
11/11	772	778	772	774	0%	6,000	-	-2.03%	-	-
11/10	784	786	774	774	-1.53%	24,500	-	-2.27%	-	-
11/09	798	798	784	786	-1.5%	35,500	-	-0.88%	-	-
11/08	804	806	794	798	-0.5%	27,000	-	+0.5%	-	-
11/07	800	802	794	802	+1.52%	37,000	-	+1.01%	-	-
11/04	792	798	790	790	-1.5%	44,500	-	-0.63%	-	-
11/02	798	806	798	802	+1.01%	24,000	-	+0.75%	-	-
11/01	792	794	786	794	+1.53%	7,500	-	-0.25%	-	-
10/31	782	784	778	782	+0.77%	16,500	-	-1.88%	-	-
10/28	776	780	776	776	-0.26%	4,500	-	-2.88%	-	-
10/27	776	778	770	778	+0.52%	15,500	-	-2.75%	-	-
10/26	776	782	774	774	+0.26%	8,500	-	-3.37%	-	-
10/25	772	784	772	772	0%	13,000	-	-3.74%	-	-
10/24	786	786	770	772	-2.03%	7,000	-	-3.98%	-	-
10/21	796	796	788	788	-0.51%	2,000	-	-2.11%	-	-
10/20	796	796	792	792	+0.25%	6,000	-	-1.74%	-	-
10/19	790	796	790	790	-0.75%	7,500	-	-1.99%	-	-
10/18	808	808	796	796	-0.25%	10,500	-	-1.36%	-	-
10/17	810	810	798	798	-1.24%	15,500	-	-1.12%	-	-
10/14	794	810	792	808	+1.51%	22,500	-	0%	-	-
10/13	800	800	796	796	-1%	5,500	-	-1.49%	-	-
10/12	810	810	802	804	-0.74%	12,000	-	-0.62%	-	-
10/11	796	810	796	810	+1.5%	6,000	-	0%	-	-
10/07	804	804	798	798	-0.5%	11,500	-	-1.6%	-	-
10/06	806	806	802	802	-0.74%	4,500	-	-1.23%	-	-
10/05	806	810	802	808	+0.5%	17,500	-	-0.49%	-	-
10/04	804	812	804	804	-0.74%	13,500	-	-0.86%	-	-
10/03	812	812	806	810	0%	17,000	-	-0.12%	-	-
09/30	824	830	810	810	-1.46%	26,500	-	0%	-	-
09/29	810	840	806	822	+1.48%	37,500	-	+1.48%	-	-
09/28	806	810	804	810	0%	12,000	-	0%	-	-
09/27	814	814	808	810	-0.74%	8,500	-	+0.12%	-	-
09/26	828	828	814	816	-0.49%	45,500	-	+0.87%	-	-
09/22	814	820	802	820	+0.99%	32,500	-	+1.36%	-	-
09/21	810	824	810	812	+0.25%	21,000	-	+0.37%	-	-
09/20	802	818	802	810	+1.25%	23,500	-	+0.12%	-	-
09/16	804	806	798	800	-0.74%	32,000	-	-1.11%	-	-
09/15	804	810	802	806	+0.5%	8,500	-	-0.37%	-	-
09/14	804	804	802	802	-0.99%	2,000	-	-0.74%	-	-
09/13	806	818	804	810	0%	8,000	-	+0.37%	-	-
09/12	814	814	810	810	-0.49%	4,000	-	+0.62%	-	-
09/09	792	814	792	814	+2.78%	12,000	-	+1.24%	-	-
09/08	806	806	792	792	-2.22%	9,500	-	-1.37%	-	-
09/07	814	818	800	810	-0.49%	25,000	-	+0.87%	-	-
09/06	820	820	800	814	-0.49%	19,000	-	+1.37%	-	-
09/05	822	822	814	818	-0.49%	14,500	-	+1.87%	-	-
09/02	840	840	814	822	-1.44%	77,500	-	+2.37%	-	-
09/01	836	842	826	834	+0.72%	81,000	-	+3.86%	-	-
08/31	808	830	808	828	+2.22%	87,000	-	+2.99%	-	-
08/30	790	820	782	810	+2.53%	42,000	-	+0.75%	-	-
08/26	800	800	790	790	-0.25%	11,500	-	-1.86%	-	-
08/25	792	800	792	792	+0.25%	7,000	-	-1.74%	-	-
08/24	808	808	786	790	-2.23%	25,000	-	-1.99%	-	-
08/23	808	812	806	808	-0.98%	7,000	-	+0.25%	-	-
08/22	796	816	788	816	+1.75%	21,000	-	+1.49%	-	-
08/19	810	810	802	802	-0.99%	7,500	-	+0.12%	-	-
08/18	810	812	802	810	0%	17,500	-	+1.38%	-	-
08/17	806	814	804	810	-0.49%	14,500	-	+1.63%	-	-
08/16	810	816	806	814	-0.25%	9,500	-	+2.39%	-	-
08/15	810	820	804	816	+1.49%	17,500	-	+3.03%	-	-
08/12	794	808	790	804	+1.26%	26,000	-	+1.77%	-	-
08/11	796	796	788	794	-0.25%	14,000	-	+0.63%	-	-
08/10	782	798	782	796	+3.11%	16,500	-	+1.02%	-	-
08/09	776	780	772	772	+0.78%	12,500	-	-1.78%	-	-
08/08	782	782	764	766	-2.54%	24,000	-	-2.54%	-	-
08/05	790	794	758	786	-0.25%	55,000	-	0%	-	-
08/04	786	798	786	788	-1.01%	13,000	-	+0.38%	-	-
08/03	814	814	796	796	-1%	14,500	-	+1.53%	-	-
08/02	814	814	804	804	-0.74%	16,000	-	+2.68%	-	-
08/01	816	820	798	810	-0.74%	25,000	-	+3.85%	-	-
07/29	830	844	816	816	-1.69%	21,000	-	+5.15%	-	-
07/28	838	854	830	830	-1.43%	41,500	-	+7.51%	-	-
07/27	862	870	834	842	+1.2%	139,000	-	+9.78%	-	-
07/26	834	856	826	832	+0.24%	121,000	-	+9.19%	-	-
07/25	830	838	820	830	+0.48%	95,500	-	+9.5%	-	-
07/22	792	830	788	826	+3.51%	70,000	-	+9.69%	-	-
07/21	798	820	792	798	+1.79%	132,500	-	+6.68%	-	-
07/20	760	788	758	784	+3.7%	62,000	-	+5.23%	-	-
07/19	758	760	756	756	+0.27%	5,500	-	+2.02%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2005/06/20～2005/11/14

株価推移

開示資料

決算

株式

チャート