東京インキ（4635）の株価チャート

2007/01/18

2006/08/10～2007/01/18

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
2007
01/18	638	648	638	648	+2.21%	4,500	-	+3.85%	-	-
01/17	632	634	630	634	+0.32%	3,000	-	+1.77%	-	-
01/16	630	634	630	632	+0.32%	1,500	-	+1.44%	-	-
01/15	634	634	630	630	0%	6,500	-	+1.29%	-	-
01/12	628	630	628	630	+0.32%	1,500	-	+1.45%	-	-
01/11	624	630	624	628	+0.64%	12,000	-	+1.13%	-	-
01/10	624	630	622	624	+0.32%	2,500	-	+0.65%	-	-
01/09	638	638	622	622	+1.97%	8,500	-	+0.48%	-	-
01/05	618	624	610	610	-1.29%	12,500	-	-1.29%	-	-
01/04	618	618	618	618	+1.64%	1,500	-	+0.16%	-	-
2006
12/29	608	608	608	608	0%	1,000	-	-1.3%	-	-
12/28	614	614	608	608	-1.94%	2,000	-	-0.98%	-	-
12/27	610	620	610	620	0%	1,000	-	+1.14%	-	-
12/26	624	624	610	620	+0.65%	14,000	-	+1.31%	-	-
12/25	622	622	608	616	-1.28%	8,500	-	+0.82%	-	-
12/22	626	626	622	624	-0.32%	4,500	-	+2.13%	-	-
12/21	626	626	626	626	0%	1,500	-	+2.45%	-	-
12/20	626	626	622	626	0%	9,500	-	+2.45%	-	-
12/19	622	648	622	626	+0.64%	4,500	-	+2.45%	-	-
12/18	622	622	622	622	-0.96%	2,500	-	+1.63%	-	-
12/15	628	628	622	628	+0.96%	6,000	-	+2.45%	-	-
12/14	622	624	622	622	-0.32%	6,500	-	+1.3%	-	-
12/13	628	628	622	624	0%	3,000	-	+1.46%	-	-
12/12	634	634	624	624	-1.89%	2,000	-	+1.3%	-	-
12/11	638	638	630	636	+1.92%	10,500	-	+2.91%	-	-
12/08	624	624	622	624	+0.65%	4,000	-	+0.97%	-	-
12/07	630	630	620	620	+0.65%	5,500	-	+0.32%	-	-
12/06	616	618	614	616	+0.33%	3,000	-	-0.65%	-	-
12/04	612	614	612	614	-0.32%	2,000	-	-1.13%	-	-
12/01	608	616	606	616	+1.32%	2,500	-	-0.96%	-	-
11/30	606	610	606	608	+0.66%	3,000	-	-2.56%	-	-
11/29	596	604	596	604	+1.34%	1,500	-	-3.51%	-	-
11/28	586	596	578	596	+1.71%	11,000	-	-4.94%	-	-
11/27	582	586	576	586	+2.09%	6,000	-	-6.84%	-	-
11/24	582	590	574	574	0%	8,000	-	-9.18%	-	-
11/22	580	584	572	574	-1.03%	7,500	-	-9.46%	-	-
11/21	576	586	576	580	-1.02%	17,500	-	-9.09%	-	-
11/20	602	602	586	586	-2.66%	11,500	-	-8.58%	-	-
11/17	620	638	602	602	-2.9%	19,000	-	-6.38%	-	-
11/16	622	630	620	620	-0.32%	8,500	-	-3.73%	-	-
11/15	634	634	622	622	-0.32%	13,500	-	-3.57%	-	-
11/14	632	632	620	624	-1.27%	16,000	-	-3.41%	-	-
11/13	636	636	632	632	-1.25%	2,000	-	-2.47%	-	-
11/10	642	642	640	640	-0.31%	2,000	-	-1.39%	-	-
11/09	644	646	642	642	-1.83%	3,000	-	-1.23%	-	-
11/08	666	666	654	654	-1.8%	6,500	-	+0.46%	-	-
11/07	660	684	652	666	+2.78%	35,500	-	+2.15%	-	-
11/06	660	660	648	648	-1.22%	3,500	-	-0.61%	-	-
11/02	648	656	648	656	+2.18%	6,500	-	+0.61%	-	-
11/01	640	642	640	642	+0.31%	2,500	-	-1.53%	-	-
10/31	638	646	638	640	-1.23%	5,000	-	-1.99%	-	-
10/30	650	650	648	648	-0.31%	1,000	-	-0.92%	-	-
10/27	652	652	650	650	0%	2,000	-	-0.76%	-	-
10/26	650	652	646	650	-0.31%	6,000	-	-0.91%	-	-
10/25	650	652	650	652	+0.31%	4,000	-	-0.61%	-	-
10/24	650	652	650	650	0%	2,500	-	-1.07%	-	-
10/23	646	650	644	650	+0.62%	4,000	-	-1.22%	-	-
10/20	644	646	644	646	+0.31%	2,500	-	-1.97%	-	-
10/19	646	646	644	644	0%	10,000	-	-2.42%	-	-
10/18	642	644	640	644	-2.72%	5,000	-	-2.72%	-	-
10/17	652	662	652	662	+1.53%	3,000	-	-0.15%	-	-
10/16	650	652	650	652	+2.19%	2,500	-	-1.81%	-	-
10/13	634	638	634	638	+1.92%	3,000	-	-4.06%	-	-
10/12	624	634	624	626	-2.49%	7,500	-	-6.15%	-	-
10/11	662	662	636	642	-3.02%	7,000	-	-4.04%	-	-
10/10	670	670	662	662	-1.19%	6,500	-	-1.34%	-	-
10/06	662	670	662	670	+1.21%	1,500	-	-0.3%	-	-
10/05	662	662	662	662	-0.3%	2,000	-	-1.49%	-	-
10/04	674	674	664	664	+0.61%	1,500	-	-1.34%	-	-
10/03	658	660	658	660	-2.08%	1,500	-	-2.08%	-	-
09/29	674	674	674	674	+2.43%	500	-	-0.15%	-	-
09/28	658	660	658	658	+0.61%	6,000	-	-2.52%	-	-
09/27	654	654	654	654	-2.39%	500	-	-3.4%	-	-
09/25	680	680	670	670	+1.52%	20,500	-	-1.33%	-	-
09/22	654	660	654	660	-0.6%	1,000	-	-2.94%	-	-
09/21	664	664	664	664	-0.6%	8,000	-	-2.5%	-	-
09/20	670	670	668	668	+0.3%	1,500	-	-2.05%	-	-
09/15	674	690	662	666	+0.3%	9,000	-	-2.63%	-	-
09/14	674	674	664	664	-1.48%	1,000	-	-3.07%	-	-
09/13	678	678	674	674	+0.9%	1,000	-	-1.75%	-	-
09/11	682	682	660	668	-1.76%	10,500	-	-2.62%	-	-
09/07	696	696	680	680	0%	5,500	-	-0.87%	-	-
09/06	680	680	680	680	0%	1,500	-	-0.73%	-	-
09/05	680	680	680	680	0%	1,500	-	-0.73%	-	-
09/04	700	700	676	680	+1.19%	5,500	-	-0.73%	-	-
09/01	692	692	672	672	-2.04%	4,000	-	-1.9%	-	-
08/30	690	690	684	686	-1.44%	2,000	-	0%	-	-
08/28	682	696	682	696	+2.05%	14,000	-	+1.61%	-	-
08/25	680	682	678	682	0%	3,000	-	-0.15%	-	-
08/24	684	684	680	682	0%	2,000	-	+0.15%	-	-
08/23	682	682	682	682	+0.29%	1,000	-	+0.15%	-	-
08/22	680	680	680	680	-0.87%	1,000	-	0%	-	-
08/21	686	686	680	686	+0.88%	4,000	-	+0.88%	-	-
08/18	696	696	680	680	-1.16%	7,000	-	0%	-	-
08/17	700	700	688	688	+0.58%	4,500	-	+1.33%	-	-
08/16	684	686	684	684	-0.87%	2,000	-	+0.59%	-	-
08/15	682	694	682	690	-2.27%	5,000	-	+1.47%	-	-
08/14	700	706	700	706	+0.86%	4,000	-	+3.67%	-	-
08/11	700	702	700	700	+2.64%	2,000	-	+2.79%	-	-
08/10	690	690	680	682	-2.01%	2,500	-	+0.29%	-	-

東京インキ（4635）の株価チャート

2006/08/10～2007/01/18

株価推移

開示資料

決算

株式

チャート