東京インキ（4635）の株価チャート

2007/03/06

2006/10/04～2007/03/06

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
03/06	640	644	638	644	-0.92%	3,500	-	-2.57%	-	-
03/05	658	660	648	650	-2.4%	5,500	-	-1.66%	-	-
03/02	664	666	660	666	-1.19%	3,500	-	+0.6%	-	-
03/01	674	674	674	674	+2.12%	4,500	-	+1.97%	-	-
02/28	664	664	650	660	-1.79%	7,500	-	-0.15%	-	-
02/27	674	676	672	672	0%	8,500	-	+1.66%	-	-
02/26	664	672	664	672	-0.3%	11,000	-	+1.82%	-	-
02/23	672	674	670	674	+0.6%	3,000	-	+2.28%	-	-
02/22	668	670	666	670	+0.3%	1,500	-	+1.82%	-	-
02/21	668	668	668	668	+0.3%	3,000	-	+1.83%	-	-
02/20	668	672	666	666	-0.3%	3,000	-	+1.83%	-	-
02/19	672	672	652	668	+0.3%	9,000	-	+2.3%	-	-
02/16	652	666	652	666	+0.6%	3,000	-	+2.3%	-	-
02/15	670	674	662	662	+0.3%	6,000	-	+1.85%	-	-
02/14	668	668	652	660	-1.49%	8,000	-	+1.85%	-	-
02/13	660	670	660	670	+1.21%	2,500	-	+3.72%	-	-
02/08	670	670	662	662	-0.3%	3,000	-	+2.8%	-	-
02/07	678	678	664	664	-0.9%	9,500	-	+3.43%	-	-
02/06	664	670	664	670	+0.9%	5,000	-	+4.69%	-	-
02/05	674	678	662	664	-1.48%	18,000	-	+4.08%	-	-
02/02	650	690	650	674	+5.31%	60,000	-	+5.97%	-	-
02/01	632	652	632	640	+2.89%	5,500	-	+0.95%	-	-
01/31	634	634	620	622	-2.51%	18,500	-	-1.74%	-	-
01/30	640	640	636	638	-0.31%	4,000	-	+0.79%	-	-
01/29	656	656	620	640	-3.03%	10,500	-	+1.11%	-	-
01/26	662	662	656	660	+0.61%	4,000	-	+4.43%	-	-
01/25	662	662	656	656	-0.61%	4,500	-	+3.96%	-	-
01/24	662	666	660	660	-0.9%	10,500	-	+4.93%	-	-
01/23	660	666	650	666	+0.91%	8,500	-	+6.05%	-	-
01/22	640	670	640	660	+1.54%	13,000	-	+5.43%	-	-
01/19	650	650	650	650	+0.31%	2,000	-	+4%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2006/10/04～2007/03/06

株価推移

開示資料

決算

株式

チャート