東京インキ（4635）の株価チャート

2008/07/15

2008/01/23～2008/07/15

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
07/15	518	518	504	504	0%	5,000	-	+1%	-	-
07/14	500	504	500	504	+2.02%	1,000	-	+1.2%	-	-
07/11	496	496	494	494	-0.4%	3,500	-	-0.8%	-	-
07/10	502	502	496	496	-5.7%	2,500	-	-0.2%	-	-
07/07	534	534	520	526	+4.37%	18,500	-	+5.84%	-	-
07/04	502	504	496	504	-0.4%	3,000	-	+1.82%	-	-
07/03	496	506	494	506	+2.43%	4,000	-	+2.22%	-	-
07/02	502	502	494	494	-2.76%	2,000	-	0%	-	-
07/01	508	508	508	508	+0.79%	500	-	+2.83%	-	-
06/30	478	506	478	504	+3.28%	6,000	-	+2.02%	-	-
06/27	506	512	488	488	-3.56%	9,000	-	-1.21%	-	-
06/26	502	506	502	506	+0.8%	5,500	-	+2.43%	-	-
06/25	500	504	500	502	+0.4%	2,000	-	+1.62%	-	-
06/23	500	500	500	500	+2.46%	2,500	-	+1.21%	-	-
06/20	488	488	488	488	-0.81%	500	-	-1.21%	-	-
06/19	492	496	492	492	0%	3,500	-	-0.61%	-	-
06/18	484	492	484	492	0%	2,500	-	-0.4%	-	-
06/17	484	492	480	492	+0.41%	3,500	-	-0.61%	-	-
06/16	490	490	490	490	-2.39%	5,500	-	-1.01%	-	-
06/13	494	502	494	502	+1.62%	3,000	-	+1.21%	-	-
06/12	494	494	494	494	0%	500	-	-0.6%	-	-
06/10	494	494	494	494	0%	500	-	-0.8%	-	-
06/09	504	504	494	494	-1.59%	6,000	-	-0.8%	-	-
06/06	500	502	500	502	+2.03%	8,500	-	+0.6%	-	-
06/05	484	492	480	492	+1.65%	5,000	-	-1.2%	-	-
06/04	484	484	484	484	-2.02%	4,000	-	-3.01%	-	-
06/03	482	494	480	494	+2.49%	3,500	-	-1.2%	-	-
06/02	482	482	480	482	-1.23%	1,500	-	-3.6%	-	-
05/30	488	488	472	488	-0.41%	4,500	-	-2.4%	-	-
05/29	490	490	490	490	-0.81%	500	-	-2%	-	-
05/28	488	494	488	494	+1.65%	1,500	-	-1.2%	-	-
05/27	488	488	486	486	-3.57%	1,000	-	-2.8%	-	-
05/26	504	504	504	504	0%	5,500	-	+0.8%	-	-
05/23	500	504	500	504	+2.86%	1,000	-	+0.8%	-	-
05/22	490	490	490	490	-1.21%	2,000	-	-2%	-	-
05/21	500	500	496	496	-1.59%	2,500	-	-0.8%	-	-
05/20	504	504	500	504	+0.4%	3,000	-	+0.8%	-	-
05/19	504	504	502	502	-0.4%	1,000	-	+0.2%	-	-
05/16	494	504	494	504	-0.79%	2,500	-	+0.6%	-	-
05/15	508	508	508	508	+5.83%	3,500	-	+1.2%	-	-
05/14	480	480	480	480	-3.23%	10,000	-	-4.38%	-	-
05/13	496	496	496	496	-2.36%	1,000	-	-1.39%	-	-
05/12	508	508	508	508	0%	1,500	-	+1.2%	-	-
05/09	506	508	506	508	-1.55%	1,000	-	+1.4%	-	-
05/08	506	516	506	516	-0.39%	2,000	-	+3.2%	-	-
05/07	518	518	518	518	+0.78%	9,500	-	+3.81%	-	-
05/02	504	514	504	514	+2.8%	6,500	-	+3.42%	-	-
05/01	502	502	500	500	0%	2,000	-	+0.81%	-	-
04/30	498	500	498	500	-1.57%	2,000	-	+0.81%	-	-
04/28	512	512	508	508	+1.2%	5,000	-	+2.63%	-	-
04/25	494	502	494	502	+2.03%	2,000	-	+1.21%	-	-
04/24	492	492	492	492	+1.65%	500	-	-0.81%	-	-
04/22	488	488	484	484	-0.82%	9,000	-	-2.42%	-	-
04/18	484	488	484	488	-3.17%	2,000	-	-1.81%	-	-
04/17	486	504	480	504	+5%	6,500	-	+1.2%	-	-
04/15	484	484	480	480	0%	3,500	-	-3.61%	-	-
04/14	500	500	480	480	-4.76%	4,500	-	-3.81%	-	-
04/11	504	504	504	504	-0.4%	2,500	-	+0.8%	-	-
04/10	506	506	506	506	0%	500	-	+1.4%	-	-
04/09	516	516	506	506	+2.02%	3,000	-	+1.4%	-	-
04/08	510	510	496	496	-4.62%	3,500	-	-0.6%	-	-
04/07	520	520	516	520	+1.96%	7,500	-	+4%	-	-
04/04	508	510	508	510	-0.39%	3,500	-	+2.2%	-	-
04/02	508	512	508	512	-1.92%	2,500	-	+2.61%	-	-
03/27	496	522	496	522	+5.24%	5,000	-	+4.61%	-	-
03/26	490	496	482	496	+2.06%	9,500	-	-0.4%	-	-
03/25	486	486	486	486	+1.67%	1,000	-	-2.61%	-	-
03/24	478	478	478	478	+0.42%	500	-	-4.4%	-	-
03/21	470	478	470	476	-1.24%	1,500	-	-5.18%	-	-
03/17	482	482	482	482	0%	2,500	-	-4.17%	-	-
03/14	484	484	482	482	-0.41%	2,000	-	-4.17%	-	-
03/13	484	484	484	484	-3.59%	500	-	-3.78%	-	-
03/12	502	502	502	502	+3.72%	500	-	0%	-	-
03/10	484	484	484	484	-6.92%	2,500	-	-3.39%	-	-
03/07	520	520	520	520	+1.96%	5,500	-	+4%	-	-
03/06	494	510	494	510	+3.66%	1,500	-	+2.62%	-	-
03/03	492	492	492	492	-1.99%	3,000	-	-0.4%	-	-
02/29	508	508	502	502	-1.18%	1,000	-	+1.83%	-	-
02/28	508	510	508	508	0%	2,000	-	+3.46%	-	-
02/26	508	508	508	508	-0.78%	3,500	-	+3.89%	-	-
02/25	514	514	512	512	+2.81%	5,500	-	+4.92%	-	-
02/22	498	498	498	498	+0.81%	500	-	+2.26%	-	-
02/20	496	496	494	494	-1.2%	1,000	-	+1.23%	-	-
02/19	500	500	500	500	-0.4%	1,500	-	+2.04%	-	-
02/18	500	510	500	502	-1.95%	1,500	-	+2.24%	-	-
02/15	512	512	512	512	+1.19%	2,500	-	+4.07%	-	-
02/14	502	510	502	506	+0.8%	1,500	-	+2.85%	-	-
02/12	504	504	502	502	-2.71%	1,000	-	+1.83%	-	-
02/07	516	516	516	516	+1.98%	5,000	-	+4.45%	-	-
02/06	496	506	496	506	-2.69%	1,500	-	+2.22%	-	-
02/05	502	520	500	520	+2.77%	2,000	-	+4.63%	-	-
02/04	516	530	506	506	-1.94%	3,500	-	+1.61%	-	-
02/01	510	516	480	516	+1.18%	6,500	-	+3.41%	-	-
01/31	496	510	496	510	+4.51%	12,000	-	+2.2%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2008/01/23～2008/07/15

株価推移

開示資料

決算

株式

チャート