東京インキ（4635）の株価チャート

2006/04/18

2005/11/21～2006/04/18

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
04/18	756	762	752	752	-0.53%	4,500	-	-0.4%	-	-
04/17	766	772	756	756	-1.31%	6,500	-	+0.13%	-	-
04/14	766	766	760	766	+1.59%	3,500	-	+1.59%	-	-
04/13	756	756	754	754	-1.57%	3,500	-	+0.27%	-	-
04/12	766	766	766	766	0%	1,000	-	+2%	-	-
04/11	766	766	766	766	-1.29%	1,500	-	+2.13%	-	-
04/10	762	776	752	776	+2.11%	3,500	-	+3.74%	-	-
04/07	768	768	750	760	+0.26%	9,500	-	+1.88%	-	-
04/06	756	758	756	758	-0.26%	1,500	-	+1.61%	-	-
04/05	752	760	748	760	+1.33%	9,500	-	+1.88%	-	-
04/04	750	750	750	750	-1.32%	500	-	+0.67%	-	-
04/03	756	760	742	760	+1.06%	9,500	-	+2.01%	-	-
03/31	752	752	752	752	+0.27%	1,500	-	+1.08%	-	-
03/30	758	758	750	750	0%	2,000	-	+0.94%	-	-
03/29	750	756	746	750	-0.53%	4,000	-	+1.21%	-	-
03/28	758	758	750	754	-1.57%	3,000	-	+1.75%	-	-
03/27	756	766	752	766	+2.13%	20,500	-	+3.51%	-	-
03/24	754	754	750	750	-0.27%	5,500	-	+1.49%	-	-
03/23	760	760	752	752	0%	1,500	-	+1.62%	-	-
03/22	756	756	750	752	-0.79%	7,500	-	+1.62%	-	-
03/20	750	758	750	758	+1.07%	7,000	-	+2.43%	-	-
03/17	752	752	750	750	+2.74%	2,500	-	+1.21%	-	-
03/16	754	756	730	730	-3.44%	9,000	-	-1.75%	-	-
03/15	756	756	756	756	+2.16%	4,000	-	+1.48%	-	-
03/14	744	744	740	740	-0.27%	2,000	-	-0.94%	-	-
03/13	752	752	742	742	+1.64%	1,500	-	-0.93%	-	-
03/09	728	730	722	730	+1.11%	1,500	-	-2.8%	-	-
03/08	730	730	722	722	-1.9%	1,000	-	-4.24%	-	-
03/07	740	742	736	736	+2.22%	7,500	-	-2.77%	-	-
03/06	720	720	694	720	-1.37%	7,500	-	-5.26%	-	-
03/03	730	732	730	730	-0.54%	9,500	-	-4.33%	-	-
03/02	736	748	734	734	-1.61%	10,500	-	-4.05%	-	-
03/01	740	746	736	746	-0.27%	6,000	-	-2.74%	-	-
02/28	750	750	748	748	+0.81%	1,500	-	-2.6%	-	-
02/27	754	754	742	742	-1.07%	3,500	-	-3.51%	-	-
02/24	740	750	740	750	+1.63%	3,000	-	-2.6%	-	-
02/23	734	740	730	738	+2.79%	4,500	-	-4.4%	-	-
02/22	720	720	716	718	-0.28%	3,500	-	-7.12%	-	-
02/21	712	724	712	720	-1.37%	25,500	-	-7.1%	-	-
02/20	716	730	716	730	-1.35%	12,500	-	-6.17%	-	-
02/17	760	760	740	740	-1.07%	9,000	-	-5.37%	-	-
02/16	760	760	748	748	-1.58%	4,000	-	-4.59%	-	-
02/15	766	766	760	760	0%	5,000	-	-3.43%	-	-
02/14	742	760	730	760	0%	15,500	-	-3.68%	-	-
02/13	774	774	760	760	-2.56%	6,500	-	-3.92%	-	-
02/10	796	796	780	780	-1.52%	7,000	-	-1.64%	-	-
02/09	798	798	792	792	+0.25%	3,500	-	-0.25%	-	-
02/08	798	800	790	790	-1%	7,500	-	-0.5%	-	-
02/07	802	802	794	798	+0.76%	9,500	-	+0.5%	-	-
02/06	792	792	790	792	-0.75%	6,500	-	-0.13%	-	-
02/03	794	802	788	798	-0.5%	24,000	-	+0.63%	-	-
02/02	800	802	800	802	+0.25%	8,500	-	+1.26%	-	-
02/01	810	810	800	800	-0.5%	26,000	-	+1.01%	-	-
01/31	792	804	790	804	+1.52%	16,500	-	+1.64%	-	-
01/30	796	796	792	792	+0.76%	3,500	-	+0.25%	-	-
01/27	778	798	778	786	+0.26%	13,000	-	-0.51%	-	-
01/26	780	784	780	784	+1.55%	4,500	-	-0.76%	-	-
01/25	768	778	768	772	+0.78%	9,000	-	-2.4%	-	-
01/24	780	780	766	766	-0.52%	2,500	-	-3.28%	-	-
01/23	782	782	770	770	-2.53%	2,500	-	-2.9%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2005/11/21～2006/04/18

株価推移

開示資料

決算

株式

チャート