東京インキ（4635）の株価チャート

2009/01/16

2008/07/31～2009/01/16

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
2009
01/16	314	346	314	330	+5.77%	3,500	-	+3.13%	-	-
01/15	314	314	312	312	-8.24%	3,500	-	-2.5%	-	-
01/14	330	340	330	340	+3.66%	3,500	-	+6.25%	-	-
01/09	328	328	328	328	-0.61%	1,000	-	+2.5%	-	-
01/08	330	330	330	330	0%	500	-	+3.13%	-	-
01/07	356	356	330	330	-1.79%	16,500	-	+2.8%	-	-
01/06	326	336	326	336	+3.7%	6,500	-	+4.67%	-	-
01/05	324	324	324	324	+3.18%	500	-	+0.93%	-	-
2008
12/29	314	314	314	314	-1.88%	1,000	-	-2.48%	-	-
12/26	320	320	320	320	+3.23%	14,000	-	-0.93%	-	-
12/25	306	310	306	310	+4.73%	9,500	-	-4.02%	-	-
12/24	302	302	296	296	-3.27%	6,000	-	-8.92%	-	-
12/22	306	306	302	306	-3.16%	4,000	-	-6.13%	-	-
12/18	316	316	316	316	0%	500	-	-3.36%	-	-
12/17	306	316	306	316	+6.04%	3,000	-	-3.36%	-	-
12/16	304	306	298	298	-1.32%	8,000	-	-9.15%	-	-
12/15	306	306	296	302	-4.43%	11,500	-	-8.48%	-	-
12/12	320	322	316	316	-2.47%	3,000	-	-4.82%	-	-
12/11	316	324	314	324	-0.61%	5,000	-	-2.7%	-	-
12/10	314	326	314	326	+1.24%	5,500	-	-2.4%	-	-
12/09	322	322	320	322	+1.26%	19,500	-	-3.88%	-	-
12/08	322	322	318	318	-1.24%	9,500	-	-5.07%	-	-
12/05	326	328	320	322	-1.83%	6,000	-	-3.88%	-	-
12/04	322	328	322	328	-1.8%	6,000	-	-2.38%	-	-
12/03	330	334	330	334	+3.73%	1,500	-	-0.6%	-	-
12/02	328	328	322	322	-2.42%	4,000	-	-4.17%	-	-
12/01	330	330	330	330	0%	1,000	-	-2.08%	-	-
11/28	330	330	330	330	0%	1,000	-	-2.37%	-	-
11/27	338	338	320	330	-5.71%	6,500	-	-2.37%	-	-
11/26	348	350	348	350	+2.34%	8,000	-	+3.24%	-	-
11/25	338	344	338	342	+3.64%	3,000	-	+1.18%	-	-
11/21	336	336	330	330	-2.94%	8,000	-	-2.37%	-	-
11/20	332	340	330	340	-0.58%	4,000	-	+0.59%	-	-
11/19	338	342	338	342	+1.79%	1,500	-	+0.88%	-	-
11/18	334	340	334	336	-1.75%	2,500	-	-0.59%	-	-
11/17	330	344	330	342	+3.64%	6,000	-	+1.18%	-	-
11/14	324	330	324	330	+1.85%	4,000	-	-2.65%	-	-
11/13	328	328	324	324	-1.82%	2,000	-	-4.99%	-	-
11/11	332	332	330	330	-2.37%	2,500	-	-4.35%	-	-
11/10	340	340	338	338	+1.81%	2,500	-	-3.15%	-	-
11/07	360	360	330	332	-5.68%	12,000	-	-5.95%	-	-
11/06	352	356	350	352	+1.15%	5,500	-	-1.68%	-	-
11/05	358	358	344	348	-0.57%	2,000	-	-4.4%	-	-
11/04	342	350	342	350	0%	2,000	-	-5.41%	-	-
10/31	330	350	330	350	+8.7%	4,500	-	-6.91%	-	-
10/30	330	330	322	322	-2.42%	1,500	-	-15.93%	-	-
10/29	330	332	330	330	0%	1,500	-	-15.38%	-	-
10/28	336	336	320	330	-1.2%	6,500	-	-16.67%	-	-
10/27	336	350	334	334	-1.76%	11,000	-	-16.92%	-	-
10/24	342	344	336	340	-0.58%	2,500	-	-16.46%	-	-
10/23	342	342	342	342	-1.72%	500	-	-16.79%	-	-
10/22	350	350	348	348	-0.57%	2,000	-	-16.35%	-	-
10/21	350	350	350	350	+4.17%	500	-	-16.86%	-	-
10/20	344	344	328	336	-1.75%	6,000	-	-20.94%	-	-
10/17	342	342	342	342	+2.4%	500	-	-20.47%	-	-
10/16	332	334	332	334	-1.76%	1,000	-	-23.22%	-	-
10/15	370	370	340	340	-3.95%	3,000	-	-22.73%	-	-
10/14	354	354	354	354	+14.19%	1,000	-	-20.27%	-	-
10/10	310	310	310	310	-11.43%	500	-	-30.8%	-	-
10/09	348	350	344	350	-2.23%	2,500	-	-22.91%	-	-
10/08	380	380	358	358	-8.21%	5,500	-	-21.83%	-	-
10/07	398	398	390	390	-3.94%	12,000	-	-15.77%	-	-
10/06	416	416	406	406	-6.88%	6,500	-	-12.88%	-	-
10/03	436	436	436	436	-2.68%	1,500	-	-6.84%	-	-
10/02	450	450	448	448	-2.61%	1,000	-	-4.48%	-	-
10/01	450	460	450	460	-4.17%	1,000	-	-2.34%	-	-
09/30	480	480	480	480	-5.51%	3,000	-	+1.69%	-	-
09/29	504	508	504	508	-0.39%	5,000	-	+7.63%	-	-
09/26	492	510	492	510	+0.39%	8,000	-	+8.28%	-	-
09/25	474	508	474	508	+1.6%	7,500	-	+8.32%	-	-
09/24	500	500	500	500	+2.04%	7,500	-	+6.84%	-	-
09/22	470	492	470	490	+5.15%	11,000	-	+4.7%	-	-
09/19	444	466	444	466	+1.3%	6,000	-	-0.43%	-	-
09/17	460	460	460	460	+0.88%	5,000	-	-1.71%	-	-
09/16	456	456	456	456	-2.98%	1,000	-	-2.77%	-	-
09/12	460	470	460	470	+1.29%	13,000	-	0%	-	-
09/10	440	464	440	464	+5.45%	5,500	-	-1.49%	-	-
09/09	468	470	440	440	-5.98%	6,000	-	-6.78%	-	-
09/08	468	468	468	468	+2.18%	6,000	-	-1.27%	-	-
09/05	450	460	450	458	-0.43%	6,000	-	-3.58%	-	-
09/03	458	462	458	460	-0.43%	6,000	-	-3.36%	-	-
09/02	454	462	454	462	+1.76%	3,000	-	-3.14%	-	-
09/01	454	454	454	454	0%	1,000	-	-5.22%	-	-
08/29	454	454	454	454	+0.44%	500	-	-5.61%	-	-
08/28	460	460	452	452	-3%	1,000	-	-6.22%	-	-
08/26	456	466	456	466	-1.27%	4,500	-	-3.72%	-	-
08/25	464	472	464	472	+2.16%	2,000	-	-2.88%	-	-
08/22	468	468	458	462	-0.86%	1,500	-	-5.13%	-	-
08/19	470	470	466	466	-3.32%	5,000	-	-4.51%	-	-
08/18	472	482	472	482	-1.63%	2,000	-	-1.83%	-	-
08/15	490	490	490	490	0%	2,500	-	-0.2%	-	-
08/14	480	490	480	490	+2.94%	2,500	-	-0.41%	-	-
08/12	476	476	476	476	+1.28%	500	-	-3.25%	-	-
08/11	470	470	470	470	-2.89%	1,500	-	-4.86%	-	-
08/08	484	484	484	484	+0.83%	1,000	-	-2.22%	-	-
08/07	500	500	480	480	-3.61%	6,000	-	-3.03%	-	-
08/06	486	498	486	498	+5.06%	3,500	-	+0.4%	-	-
08/05	480	480	474	474	-0.42%	1,500	-	-4.44%	-	-
08/01	476	476	476	476	-1.65%	500	-	-4.23%	-	-
07/31	480	484	480	484	-1.22%	5,000	-	-2.81%	-	-

東京インキ（4635）の株価チャート

2008/07/31～2009/01/16

株価推移

開示資料

決算

株式

チャート