東京インキ（4635）の株価チャート

2007/07/10

2007/01/29～2007/07/10

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
07/10	652	652	650	650	-0.31%	3,000	-	+2.69%	-	-
07/09	654	654	652	652	+1.24%	13,000	-	+3.16%	-	-
07/06	648	648	644	644	-0.92%	3,500	-	+2.06%	-	-
07/05	650	650	650	650	+1.88%	9,000	-	+3.17%	-	-
07/04	644	644	638	638	-0.93%	1,500	-	+1.43%	-	-
07/03	644	644	644	644	+0.94%	1,000	-	+2.55%	-	-
07/02	648	650	638	638	-0.62%	9,500	-	+1.75%	-	-
06/29	640	642	640	642	-0.31%	4,500	-	+2.56%	-	-
06/28	644	644	644	644	0%	1,000	-	+3.04%	-	-
06/27	644	644	644	644	+1.58%	2,500	-	+3.37%	-	-
06/26	648	648	634	634	-2.16%	5,000	-	+1.93%	-	-
06/25	654	654	644	648	+0.31%	9,000	-	+4.35%	-	-
06/22	638	646	638	646	+2.54%	12,000	-	+4.19%	-	-
06/21	630	630	630	630	0%	1,000	-	+1.78%	-	-
06/20	638	638	630	630	-0.94%	10,500	-	+1.78%	-	-
06/19	634	636	632	636	+0.95%	6,500	-	+2.58%	-	-
06/18	630	640	630	630	+0.96%	17,000	-	+1.94%	-	-
06/15	620	626	620	624	+0.65%	13,500	-	+0.97%	-	-
06/14	610	620	610	620	+2.31%	4,000	-	+0.49%	-	-
06/13	606	606	606	606	-0.98%	3,000	-	-1.94%	-	-
06/12	614	614	612	612	-0.65%	4,000	-	-1.13%	-	-
06/11	614	620	614	616	+0.98%	3,500	-	-0.48%	-	-
06/08	620	620	610	610	-2.24%	14,000	-	-1.45%	-	-
06/07	630	630	624	624	0%	8,000	-	+0.81%	-	-
06/06	622	624	622	624	+1.3%	1,500	-	+0.97%	-	-
06/05	622	626	610	616	-1.6%	9,500	-	-0.32%	-	-
06/04	624	626	622	626	+0.97%	2,500	-	+1.13%	-	-
06/01	620	620	620	620	+0.65%	2,000	-	+0.16%	-	-
05/31	618	618	616	616	+0.33%	7,000	-	-0.65%	-	-
05/30	614	618	614	614	-1.29%	1,500	-	-1.13%	-	-
05/29	614	622	612	622	+1.63%	3,000	-	0%	-	-
05/28	622	622	612	612	-0.65%	4,500	-	-1.77%	-	-
05/25	610	620	610	616	+0.98%	3,000	-	-1.44%	-	-
05/24	610	610	610	610	+0.66%	1,500	-	-2.56%	-	-
05/23	616	616	606	606	-0.98%	1,000	-	-3.35%	-	-
05/22	616	616	606	612	-0.65%	5,500	-	-2.7%	-	-
05/18	616	616	616	616	-0.65%	500	-	-2.22%	-	-
05/17	624	624	614	620	-2.82%	3,000	-	-1.9%	-	-
05/16	640	640	638	638	-0.62%	3,500	-	+0.95%	-	-
05/15	634	678	634	642	+5.25%	22,500	-	+1.42%	-	-
05/11	610	610	610	610	-0.33%	500	-	-3.79%	-	-
05/10	616	616	612	612	-0.33%	2,000	-	-3.77%	-	-
05/09	620	620	610	614	-1.92%	11,000	-	-3.61%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2007/01/29～2007/07/10

株価推移

開示資料

決算

株式

チャート