東京インキ（4635）の株価チャート

2008/01/30

2007/08/20～2008/01/30

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
2008
01/30	480	488	480	488	+3.83%	1,000	-	-2.4%	-	-
01/29	468	480	468	470	+0.43%	3,500	-	-6.37%	-	-
01/28	458	468	458	468	0%	5,500	-	-7.51%	-	-
01/25	468	470	442	468	+1.74%	10,500	-	-8.06%	-	-
01/24	452	460	448	460	+2.22%	5,000	-	-10.33%	-	-
01/23	444	450	444	450	+4.17%	5,500	-	-12.96%	-	-
01/22	460	490	432	432	-6.09%	21,000	-	-17.24%	-	-
01/21	460	460	450	460	0%	8,500	-	-12.71%	-	-
01/18	452	460	452	460	0%	3,000	-	-13.37%	-	-
01/17	480	480	450	460	-4.17%	11,500	-	-14.02%	-	-
01/16	462	482	462	480	-4%	2,000	-	-10.95%	-	-
01/15	522	522	500	500	-4.21%	6,000	-	-7.58%	-	-
01/11	526	534	522	522	-1.51%	3,500	-	-3.69%	-	-
01/10	520	530	520	530	+1.92%	2,000	-	-2.21%	-	-
01/09	514	528	514	520	-1.52%	2,500	-	-4.06%	-	-
01/08	530	530	528	528	-0.38%	3,500	-	-2.58%	-	-
01/07	556	556	530	530	+1.53%	9,000	-	-2.03%	-	-
01/04	526	526	522	522	-2.97%	1,500	-	-3.51%	-	-
2007
12/28	538	538	536	538	-0.37%	2,500	-	-0.55%	-	-
12/27	540	540	536	540	-3.23%	2,500	-	0%	-	-
12/26	558	558	558	558	+5.68%	9,000	-	+3.14%	-	-
12/25	534	536	528	528	0%	4,500	-	-2.4%	-	-
12/21	532	532	528	528	-0.38%	3,500	-	-2.58%	-	-
12/20	536	536	530	530	-1.49%	4,000	-	-2.21%	-	-
12/19	540	540	538	538	0%	2,500	-	-0.74%	-	-
12/18	532	538	528	538	-2.54%	2,000	-	-0.92%	-	-
12/17	570	570	542	552	-1.08%	4,000	-	+1.47%	-	-
12/14	558	558	558	558	0%	500	-	+2.57%	-	-
12/12	558	558	558	558	-1.76%	1,500	-	+2.39%	-	-
12/11	580	580	568	568	+1.43%	10,500	-	+4.22%	-	-
12/10	558	560	556	560	0%	3,000	-	+2.56%	-	-
12/07	568	568	560	560	+0.36%	10,500	-	+2.56%	-	-
12/06	560	560	558	558	-0.36%	7,000	-	+2.2%	-	-
12/05	552	560	552	560	-1.75%	2,000	-	+2.56%	-	-
12/04	540	570	534	570	+5.56%	6,500	-	+4.4%	-	-
12/03	530	540	530	540	+2.66%	6,500	-	-1.1%	-	-
11/30	520	526	520	526	+1.15%	7,000	-	-3.84%	-	-
11/29	520	522	518	520	0%	5,500	-	-5.28%	-	-
11/28	520	520	514	520	+1.17%	2,000	-	-5.63%	-	-
11/27	520	520	514	514	-1.15%	1,000	-	-7.05%	-	-
11/26	526	526	500	520	-0.38%	8,500	-	-6.47%	-	-
11/22	520	528	520	522	+0.38%	3,000	-	-6.45%	-	-
11/21	536	536	520	520	-1.14%	16,500	-	-7.31%	-	-
11/20	534	534	526	526	-4.01%	1,500	-	-6.41%	-	-
11/19	548	548	548	548	-0.72%	1,000	-	-2.66%	-	-
11/16	554	554	552	552	-0.72%	1,500	-	-2.13%	-	-
11/15	554	556	554	556	+2.96%	3,500	-	-1.42%	-	-
11/14	522	540	522	540	+2.66%	8,000	-	-4.26%	-	-
11/13	550	550	520	526	-5.4%	6,000	-	-6.9%	-	-
11/12	556	556	556	556	-0.71%	1,000	-	-1.77%	-	-
11/09	560	560	560	560	-0.36%	500	-	-0.88%	-	-
11/08	564	564	562	562	-3.1%	1,500	-	-0.35%	-	-
11/07	584	584	580	580	+1.4%	7,500	-	+3.02%	-	-
11/06	572	572	564	572	-0.69%	3,500	-	+1.78%	-	-
11/05	590	590	576	576	+3.6%	4,000	-	+2.86%	-	-
11/02	556	556	556	556	-0.71%	1,000	-	-0.54%	-	-
10/31	560	560	560	560	-0.71%	1,500	-	+0.36%	-	-
10/26	578	578	564	564	-0.35%	3,500	-	+1.26%	-	-
10/25	568	568	566	566	+0.71%	3,000	-	+1.8%	-	-
10/19	562	562	562	562	0%	500	-	+1.08%	-	-
10/17	562	564	558	562	-3.1%	9,500	-	+1.08%	-	-
10/16	572	580	572	580	+0.69%	1,000	-	+4.32%	-	-
10/15	588	588	576	576	+0.7%	4,000	-	+3.78%	-	-
10/12	572	572	572	572	-0.69%	1,000	-	+3.06%	-	-
10/11	572	576	572	576	0%	3,500	-	+3.78%	-	-
10/10	598	598	576	576	-3.36%	8,500	-	+3.78%	-	-
10/09	596	596	596	596	+6.43%	5,000	-	+7.39%	-	-
10/05	560	560	560	560	+1.45%	1,000	-	+1.08%	-	-
10/04	556	556	552	552	-0.72%	1,000	-	-0.36%	-	-
10/03	558	558	546	556	-0.71%	4,000	-	+0.18%	-	-
10/02	558	560	558	560	+0.72%	1,000	-	+0.72%	-	-
10/01	552	560	552	556	0%	6,500	-	0%	-	-
09/28	556	556	556	556	+1.09%	1,000	-	-0.18%	-	-
09/27	548	550	542	550	+1.48%	1,500	-	-1.26%	-	-
09/26	538	542	538	542	+0.37%	3,500	-	-2.87%	-	-
09/25	540	542	540	540	+0.75%	3,000	-	-3.57%	-	-
09/21	538	538	536	536	0%	1,500	-	-4.46%	-	-
09/20	544	544	536	536	-1.47%	3,000	-	-4.63%	-	-
09/19	534	544	530	544	+2.64%	14,000	-	-3.55%	-	-
09/18	548	548	530	530	-1.12%	6,500	-	-6.53%	-	-
09/14	534	536	534	536	-1.11%	1,500	-	-5.8%	-	-
09/13	532	542	532	542	-1.45%	1,000	-	-5.24%	-	-
09/12	554	554	550	550	-0.36%	5,500	-	-4.35%	-	-
09/11	560	560	552	552	-0.36%	7,000	-	-4.33%	-	-
09/10	554	554	554	554	-3.15%	3,000	-	-4.48%	-	-
09/07	572	572	572	572	+1.78%	4,500	-	-1.72%	-	-
09/06	562	562	562	562	-1.06%	3,000	-	-3.93%	-	-
09/05	572	572	568	568	+0.35%	2,500	-	-3.24%	-	-
09/04	572	572	566	566	-2.41%	4,000	-	-3.9%	-	-
09/03	580	580	580	580	0%	2,500	-	-1.86%	-	-
08/31	570	580	560	580	+3.57%	7,500	-	-2.19%	-	-
08/30	580	580	560	560	-3.45%	9,500	-	-5.72%	-	-
08/29	572	580	572	580	+0.69%	2,000	-	-2.68%	-	-
08/28	578	578	572	576	-0.35%	2,500	-	-3.68%	-	-
08/27	580	582	578	578	+2.48%	6,500	-	-3.67%	-	-
08/24	574	574	562	564	-0.35%	4,500	-	-6.16%	-	-
08/23	570	570	566	566	0%	9,000	-	-6.29%	-	-
08/22	570	572	566	566	-2.41%	5,000	-	-6.75%	-	-
08/21	580	580	572	580	+1.75%	2,000	-	-4.92%	-	-
08/20	580	580	570	570	0%	11,500	-	-7.01%	-	-

東京インキ（4635）の株価チャート

2007/08/20～2008/01/30

株価推移

開示資料

決算

株式

チャート