東京インキ（4635）の株価チャート

2006/01/20

2005/08/22～2006/01/20

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
2006
01/20	784	790	784	790	+1.54%	11,000	-	-0.63%	-	-
01/19	740	778	740	778	+2.37%	14,500	-	-2.14%	-	-
01/18	802	802	752	760	-5.47%	51,000	-	-4.52%	-	-
01/17	814	814	804	804	-1.23%	17,000	-	+0.88%	-	-
01/16	816	816	808	814	+0.25%	13,000	-	+2.26%	-	-
01/13	826	826	812	812	-0.49%	16,000	-	+2.01%	-	-
01/12	812	816	810	816	+0.99%	10,500	-	+2.64%	-	-
01/11	808	810	802	808	+0.25%	22,500	-	+1.76%	-	-
01/10	816	828	806	806	0%	29,500	-	+1.64%	-	-
01/06	802	808	796	806	+0.75%	15,500	-	+1.77%	-	-
01/05	794	802	790	800	+0.76%	27,000	-	+1.27%	-	-
01/04	786	794	786	794	+0.25%	3,000	-	+0.63%	-	-
2005
12/30	794	794	792	792	+1.02%	3,000	-	+0.51%	-	-
12/29	790	790	784	784	+0.51%	7,500	-	-0.38%	-	-
12/28	780	780	778	780	0%	4,500	-	-0.89%	-	-
12/27	786	786	778	780	-1.27%	11,500	-	-0.89%	-	-
12/26	800	800	790	790	+0.25%	8,000	-	+0.38%	-	-
12/22	784	788	782	788	+0.77%	6,000	-	+0.25%	-	-
12/21	790	796	782	782	-1.01%	22,500	-	-0.51%	-	-
12/20	784	790	784	790	+1.02%	11,500	-	+0.51%	-	-
12/19	800	800	782	782	-2.25%	13,000	-	-0.51%	-	-
12/16	806	806	800	800	-0.99%	14,500	-	+1.91%	-	-
12/15	806	810	806	808	+0.75%	21,000	-	+3.06%	-	-
12/14	802	812	802	802	+0.25%	14,000	-	+2.43%	-	-
12/13	802	802	800	800	-0.74%	10,500	-	+2.17%	-	-
12/12	806	806	800	806	+2.54%	12,500	-	+2.94%	-	-
12/09	790	798	786	786	-0.51%	7,000	-	+0.38%	-	-
12/08	796	800	790	790	-0.25%	8,500	-	+0.89%	-	-
12/07	804	806	792	792	-1%	20,000	-	+1.02%	-	-
12/06	800	802	794	800	0%	23,500	-	+2.17%	-	-
12/05	790	802	784	800	+1.27%	23,000	-	+2.3%	-	-
12/02	780	790	778	790	+1.54%	17,500	-	+1.15%	-	-
12/01	770	780	770	778	+0.78%	13,500	-	-0.38%	-	-
11/30	768	774	768	772	+0.26%	12,500	-	-1.03%	-	-
11/29	764	770	764	770	+0.52%	11,000	-	-1.28%	-	-
11/28	770	776	764	766	-1.03%	23,500	-	-1.92%	-	-
11/25	776	776	770	774	-0.26%	7,500	-	-1.02%	-	-
11/24	774	778	772	776	+0.52%	9,500	-	-0.89%	-	-
11/22	774	780	772	772	-0.52%	23,000	-	-1.53%	-	-
11/21	774	782	772	776	-0.26%	17,500	-	-1.15%	-	-
11/18	780	780	772	778	-0.26%	14,500	-	-1.02%	-	-
11/17	788	788	780	780	-0.51%	1,000	-	-0.89%	-	-
11/16	774	784	766	784	+1.03%	12,000	-	-0.51%	-	-
11/15	790	790	776	776	-1.02%	25,500	-	-1.65%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2005/08/22～2006/01/20

株価推移

開示資料

決算

株式

チャート