東京インキ（4635）の株価チャート

2007/05/08

2006/11/21～2007/05/08

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
05/08	636	636	626	626	-0.95%	4,500	-	-1.88%	-	-
05/07	658	658	632	632	+1.94%	8,500	-	-1.1%	-	-
05/01	620	620	620	620	+0.65%	500	-	-3.28%	-	-
04/27	610	618	608	616	+1.65%	3,000	-	-4.05%	-	-
04/26	626	626	606	606	-1.62%	4,500	-	-5.9%	-	-
04/25	620	620	614	616	-0.65%	2,500	-	-4.64%	-	-
04/24	620	620	620	620	-1.59%	1,500	-	-4.32%	-	-
04/23	630	630	630	630	-0.94%	500	-	-3.08%	-	-
04/18	644	644	636	636	-0.31%	1,000	-	-2.15%	-	-
04/17	638	638	638	638	-1.85%	500	-	-2%	-	-
04/16	650	650	650	650	+2.2%	2,000	-	-0.31%	-	-
04/13	640	640	636	636	-1.24%	1,000	-	-2.6%	-	-
04/12	648	648	644	644	-0.62%	1,000	-	-1.53%	-	-
04/11	648	648	648	648	-0.31%	3,000	-	-1.07%	-	-
04/10	640	650	640	650	+1.56%	2,000	-	-0.91%	-	-
04/09	644	644	640	640	-1.54%	6,000	-	-2.59%	-	-
04/06	648	650	648	650	+0.31%	3,000	-	-1.22%	-	-
04/05	648	648	648	648	0%	2,500	-	-1.67%	-	-
04/03	648	648	648	648	+0.93%	500	-	-1.82%	-	-
03/30	642	642	642	642	-1.53%	500	-	-2.73%	-	-
03/27	652	652	652	652	-0.91%	500	-	-1.36%	-	-
03/26	658	658	656	658	0%	6,500	-	-0.6%	-	-
03/22	658	658	658	658	+1.86%	500	-	-0.6%	-	-
03/20	640	654	640	646	-0.62%	11,000	-	-2.42%	-	-
03/19	652	654	650	650	-0.31%	2,500	-	-1.96%	-	-
03/16	662	662	652	652	-1.51%	1,500	-	-1.81%	-	-
03/15	664	664	662	662	+1.22%	3,500	-	-0.3%	-	-
03/14	660	660	654	654	-1.51%	1,000	-	-1.51%	-	-
03/13	660	664	660	664	+0.61%	2,500	-	-0.15%	-	-
03/12	662	662	660	660	-0.6%	2,500	-	-0.6%	-	-
03/09	664	664	664	664	0%	3,500	-	+0.15%	-	-
03/07	658	664	658	664	+3.11%	6,500	-	+0.3%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2006/11/21～2007/05/08

株価推移

開示資料

決算

株式

チャート