東京インキ（4635）の株価チャート

2006/08/01

2006/02/28～2006/08/01

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
08/01	670	670	668	668	+0.3%	7,000	-	-0.89%	-	-
07/31	680	680	662	666	-3.48%	7,000	-	-1.19%	-	-
07/28	670	690	670	690	+2.99%	2,500	-	+2.37%	-	-
07/27	658	670	658	670	-4.83%	2,000	-	-0.45%	-	-
07/26	704	704	704	704	+8.31%	7,000	-	+4.45%	-	-
07/25	650	650	650	650	+0.62%	3,000	-	-3.27%	-	-
07/24	642	646	642	646	+0.62%	4,500	-	-4.01%	-	-
07/21	652	654	642	642	-4.75%	2,000	-	-4.61%	-	-
07/20	678	678	674	674	-0.59%	2,000	-	+0.15%	-	-
07/19	678	678	678	678	+0.59%	1,000	-	+0.89%	-	-
07/18	674	674	674	674	+0.6%	7,500	-	+0.45%	-	-
07/14	672	672	670	670	+0.3%	2,500	-	+0.15%	-	-
07/13	660	668	660	668	-4.57%	2,500	-	-0.15%	-	-
07/11	700	700	700	700	0%	500	-	+4.95%	-	-
07/10	700	700	700	700	0%	2,500	-	+5.11%	-	-
07/07	720	720	700	700	-1.41%	15,500	-	+5.42%	-	-
07/06	714	714	700	710	+5.34%	15,500	-	+6.93%	-	-
07/05	676	676	674	674	0%	2,000	-	+1.66%	-	-
07/04	672	674	670	674	+0.9%	5,500	-	+1.2%	-	-
07/03	668	670	668	668	+1.21%	4,000	-	0%	-	-
06/30	674	674	656	660	+0.61%	3,500	-	-1.49%	-	-
06/29	674	674	656	656	-1.8%	6,000	-	-2.38%	-	-
06/28	670	670	668	668	-0.3%	2,500	-	-0.74%	-	-
06/27	670	670	670	670	-0.59%	3,500	-	-0.74%	-	-
06/26	674	674	674	674	+1.51%	2,500	-	-0.3%	-	-
06/23	668	668	664	664	-0.6%	2,500	-	-2.06%	-	-
06/21	660	668	660	668	-0.3%	6,500	-	-1.76%	-	-
06/20	670	670	670	670	-1.47%	1,000	-	-1.62%	-	-
06/19	676	680	670	680	+0.89%	5,000	-	-0.44%	-	-
06/16	674	674	674	674	0%	1,000	-	-1.61%	-	-
06/15	674	674	674	674	+5.31%	1,500	-	-1.89%	-	-
06/14	640	640	640	640	+0.63%	1,000	-	-7.11%	-	-
06/13	636	636	636	636	-1.55%	1,000	-	-8.36%	-	-
06/12	656	656	636	646	-1.52%	2,000	-	-7.45%	-	-
06/09	624	658	624	656	+5.13%	5,000	-	-6.55%	-	-
06/08	632	632	624	624	-5.45%	9,500	-	-11.49%	-	-
06/07	660	670	660	660	+4.76%	12,000	-	-7.04%	-	-
06/06	652	660	630	630	-4.83%	10,000	-	-11.64%	-	-
06/05	644	662	644	662	-1.49%	4,000	-	-7.67%	-	-
06/02	682	682	650	672	-1.47%	9,000	-	-6.8%	-	-
06/01	704	704	682	682	-3.13%	1,500	-	-5.8%	-	-
05/31	694	704	694	704	-4.09%	3,500	-	-3.16%	-	-
05/30	726	734	726	734	+1.1%	3,500	-	+0.69%	-	-
05/29	726	736	726	726	+0.55%	2,500	-	-0.55%	-	-
05/26	722	722	722	722	+2.27%	3,000	-	-1.37%	-	-
05/25	696	706	696	706	+1.73%	1,500	-	-3.68%	-	-
05/24	694	694	694	694	-0.57%	1,000	-	-5.58%	-	-
05/23	698	698	698	698	0%	1,000	-	-5.42%	-	-
05/22	708	708	698	698	-5.42%	1,500	-	-5.8%	-	-
05/19	690	738	690	738	+6.03%	5,000	-	-0.81%	-	-
05/18	700	700	694	696	-0.85%	5,500	-	-6.58%	-	-
05/17	712	722	702	702	-1.13%	8,000	-	-6.02%	-	-
05/16	730	730	710	710	-4.57%	1,500	-	-5.21%	-	-
05/15	730	744	730	744	+3.33%	2,000	-	-0.93%	-	-
05/12	736	736	700	720	-2.17%	3,000	-	-4.13%	-	-
05/11	740	740	736	736	-1.87%	2,000	-	-2.26%	-	-
05/10	750	750	750	750	0%	500	-	-0.4%	-	-
05/09	742	750	742	750	+1.35%	1,000	-	-0.4%	-	-
05/08	756	756	740	740	+1.09%	5,000	-	-1.86%	-	-
05/01	732	732	732	732	-1.08%	2,000	-	-2.92%	-	-
04/27	740	740	740	740	0%	3,000	-	-1.99%	-	-
04/26	746	746	740	740	0%	4,000	-	-2.12%	-	-
04/25	744	744	734	740	-1.33%	5,000	-	-2.12%	-	-
04/24	760	760	750	750	-0.27%	5,500	-	-0.92%	-	-
04/21	752	752	752	752	-1.05%	1,500	-	-0.53%	-	-
04/20	756	760	754	760	+1.06%	3,500	-	+0.53%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2006/02/28～2006/08/01

株価推移

開示資料

決算

株式

チャート